Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 1,685.72 | 1,699.99 | 1,685.72 | 1,699.99 | 1,576.25 | 10 |
| 2022-09-29 | 1,679.99 | 1,679.99 | 1,679.99 | 1,679.99 | 1,557.71 | 3 |
| 2022-09-28 | 1,666.99 | 1,666.99 | 1,666.99 | 1,666.99 | 1,545.65 | 10 |
| 2022-09-27 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,525.27 | 0 |
| 2022-09-26 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,525.27 | 0 |
| 2022-09-23 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,525.27 | 0 |
| 2022-09-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,557.72 | 0 |
| 2022-09-21 | 1,675.39 | 1,675.39 | 1,675.39 | 1,675.39 | 1,553.44 | 5 |
| 2022-09-20 | 1,632.49 | 1,632.49 | 1,632.49 | 1,632.49 | 1,513.67 | 0 |
| 2022-09-16 | 1,632.49 | 1,632.49 | 1,632.49 | 1,632.49 | 1,513.67 | 0 |
| 2022-09-15 | 1,632.49 | 1,632.49 | 1,632.49 | 1,632.49 | 1,513.67 | 0 |
| 2022-09-14 | 1,632.49 | 1,632.49 | 1,632.49 | 1,632.49 | 1,513.67 | 2 |
| 2022-09-13 | 1,640.38 | 1,640.38 | 1,640.38 | 1,640.38 | 1,520.98 | 0 |
| 2022-09-12 | 1,640.38 | 1,640.38 | 1,640.38 | 1,640.38 | 1,520.98 | 0 |
| 2022-09-09 | 1,650.00 | 1,650.00 | 1,640.38 | 1,640.38 | 1,520.98 | 4 |
| 2022-09-08 | 1,664.99 | 1,664.99 | 1,664.99 | 1,664.99 | 1,543.80 | 0 |
| 2022-09-07 | 1,664.99 | 1,664.99 | 1,664.99 | 1,664.99 | 1,543.80 | 5 |
| 2022-09-06 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 1,599.43 | 0 |
| 2022-09-05 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 1,599.43 | 0 |
| 2022-09-02 | 1,705.00 | 1,724.99 | 1,705.00 | 1,724.99 | 1,599.43 | 2 |
| 2022-09-01 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 0 |
| 2022-08-31 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 0 |
| 2022-08-30 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 0 |
| 2022-08-26 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 0 |
| 2022-08-25 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 0 |
| 2022-08-24 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 0 |
| 2022-08-23 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 1 |
| 2022-08-22 | 1,671.35 | 1,671.35 | 1,671.35 | 1,671.35 | 1,549.70 | 0 |
| 2022-08-19 | 1,671.35 | 1,671.35 | 1,671.35 | 1,671.35 | 1,549.70 | 0 |
| 2022-08-18 | 1,671.35 | 1,671.35 | 1,671.35 | 1,671.35 | 1,549.70 | 11 |
| 2022-08-17 | 1,654.99 | 1,654.99 | 1,654.99 | 1,654.99 | 1,534.53 | 3 |
| 2022-08-16 | 1,664.99 | 1,664.99 | 1,664.99 | 1,664.99 | 1,543.80 | 3 |
| 2022-08-15 | 1,664.99 | 1,664.99 | 1,664.99 | 1,664.99 | 1,543.80 | 4 |
| 2022-08-12 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,516.00 | 0 |
| 2022-08-11 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,516.00 | 0 |
| 2022-08-10 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,516.00 | 0 |
| 2022-08-09 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,516.00 | 0 |
| 2022-08-08 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,516.00 | 0 |
| 2022-08-05 | 1,650.00 | 1,650.00 | 1,635.00 | 1,635.00 | 1,516.00 | 0 |
| 2022-08-04 | 1,574.99 | 1,574.99 | 1,574.99 | 1,574.99 | 1,460.35 | 0 |
| 2022-08-03 | 1,574.99 | 1,574.99 | 1,574.99 | 1,574.99 | 1,460.35 | 0 |
| 2022-08-02 | 1,574.99 | 1,574.99 | 1,574.99 | 1,574.99 | 1,460.35 | 4 |
| 2022-08-01 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,451.09 | 0 |
| 2022-07-29 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,451.09 | 0 |
| 2022-07-28 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,451.09 | 0 |
| 2022-07-27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,451.09 | 0 |
| 2022-07-26 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,451.09 | 0 |
| 2022-07-25 | 1,560.00 | 1,565.00 | 1,560.00 | 1,565.00 | 1,451.09 | 0 |
| 2022-07-22 | 1,584.64 | 1,584.64 | 1,584.64 | 1,584.64 | 1,469.30 | 0 |
| 2022-07-21 | 1,584.64 | 1,584.64 | 1,584.64 | 1,584.64 | 1,469.30 | 0 |
| 2022-07-20 | 1,584.64 | 1,584.64 | 1,584.64 | 1,584.64 | 1,469.30 | 0 |
| 2022-07-19 | 1,584.64 | 1,584.64 | 1,584.64 | 1,584.64 | 1,469.30 | 0 |
| 2022-07-18 | 1,584.64 | 1,584.64 | 1,584.64 | 1,584.64 | 1,469.30 | 0 |
| 2022-07-15 | 1,584.64 | 1,584.64 | 1,584.64 | 1,584.64 | 1,469.30 | 1 |
| 2022-07-14 | 1,588.33 | 1,588.33 | 1,588.33 | 1,588.33 | 1,472.72 | 0 |
| 2022-07-13 | 1,588.33 | 1,588.33 | 1,588.33 | 1,588.33 | 1,472.72 | 0 |
| 2022-07-12 | 1,588.33 | 1,588.33 | 1,588.33 | 1,588.33 | 1,472.72 | 0 |
| 2022-07-11 | 1,588.33 | 1,588.33 | 1,588.33 | 1,588.33 | 1,472.72 | 0 |
| 2022-07-08 | 1,588.33 | 1,588.33 | 1,588.33 | 1,588.33 | 1,472.72 | 0 |
| 2022-07-07 | 1,588.33 | 1,588.33 | 1,588.33 | 1,588.33 | 1,472.72 | 6 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 47.5000 GBP |
| 2025-03-07 | 47.5000 GBP |
| 2024-03-08 | 47.5000 GBP |
| 2022-03-04 | 42.5000 GBP |
| 2021-03-04 | 40.0000 GBP |
| 2020-03-06 | 46.0000 GBP |
| 2019-03-08 | 40.0000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.