See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 0QLT.LSE stock page

Graubündner Kantonalbank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-061,645.001,645.001,645.001,645.001,525.270
2022-04-051,645.001,645.001,645.001,645.001,525.270
2022-04-041,645.001,645.001,645.001,645.001,525.270
2022-04-011,645.001,645.001,645.001,645.001,525.270
2022-03-311,645.001,645.001,645.001,645.001,525.270
2022-03-301,645.001,645.001,645.001,645.001,525.2720
2022-03-291,615.371,615.371,615.371,615.371,497.800
2022-03-281,615.371,615.371,615.371,615.371,497.800
2022-03-251,615.371,615.371,615.371,615.371,497.802
2022-03-241,614.991,614.991,614.991,614.991,497.442
2022-03-231,635.381,635.381,635.381,635.381,516.340
2022-03-221,635.381,635.381,635.381,635.381,516.340
2022-03-211,635.381,635.381,635.381,635.381,516.340
2022-03-181,635.381,635.381,635.381,635.381,516.343
2022-03-171,607.191,607.191,607.191,607.191,490.210
2022-03-161,607.191,607.191,607.191,607.191,490.210
2022-03-151,607.191,607.191,607.191,607.191,490.2111
2022-03-141,590.371,590.371,590.371,590.371,474.614
2022-03-111,579.991,579.991,579.991,579.991,464.990
2022-03-101,579.991,579.991,579.991,579.991,464.990
2022-03-091,579.991,579.991,579.991,579.991,464.990
2022-03-081,579.991,579.991,579.991,579.991,464.990
2022-03-071,564.641,579.991,564.641,579.991,464.9913
2022-03-041,644.621,644.621,644.621,644.621,524.920
2022-03-031,644.621,644.621,644.621,644.621,485.510
2022-03-021,644.621,644.621,644.621,644.621,485.514
2022-03-011,669.621,669.621,669.621,669.621,508.090
2022-02-281,669.621,669.621,669.621,669.621,508.090
2022-02-251,669.621,669.621,669.621,669.621,508.090
2022-02-241,680.001,680.001,669.621,669.621,508.09120
2022-02-231,700.001,700.001,700.001,700.001,535.5317
2022-02-221,690.001,690.001,690.001,690.001,526.500
2022-02-211,690.001,690.001,690.001,690.001,526.500
2022-02-181,690.001,690.001,690.001,690.001,526.500
2022-02-171,690.001,690.001,690.001,690.001,526.5010
2022-02-161,639.131,639.131,639.131,639.131,480.550
2022-02-151,640.001,640.001,639.131,639.131,480.5515
2022-02-141,640.381,640.381,640.381,640.381,481.680
2022-02-111,640.381,640.381,640.381,640.381,481.680
2022-02-101,640.381,640.381,640.381,640.381,481.680
2022-02-091,640.381,640.381,640.381,640.381,481.682
2022-02-081,606.371,606.371,606.371,606.371,450.9615
2022-02-071,572.141,572.141,572.141,572.141,420.040
2022-02-041,572.141,572.141,572.141,572.141,420.042
2022-02-031,576.081,576.081,576.081,576.081,423.607
2022-02-021,580.641,580.641,580.641,580.641,427.720
2022-02-011,580.641,580.641,580.641,580.641,427.720
2022-01-311,580.641,580.641,580.641,580.641,427.720
2022-01-281,580.641,580.641,580.641,580.641,427.725
2022-01-271,579.641,579.641,579.641,579.641,426.810
2022-01-261,579.641,579.641,579.641,579.641,426.810
2022-01-251,579.641,579.641,579.641,579.641,426.815
2022-01-241,580.361,580.361,580.361,580.361,427.471
2022-01-211,575.361,575.361,575.361,575.361,422.950
2022-01-201,575.361,575.361,575.361,575.361,422.950
2022-01-191,575.361,575.361,575.361,575.361,422.950
2022-01-181,575.361,575.361,575.361,575.361,422.956
2022-01-171,570.361,570.361,570.361,570.361,418.434
2022-01-141,562.031,562.031,562.031,562.031,410.910
2022-01-131,562.031,562.031,562.031,562.031,410.910
← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-1347.5000 GBP
2025-03-0747.5000 GBP
2024-03-0847.5000 GBP
2022-03-0442.5000 GBP
2021-03-0440.0000 GBP
2020-03-0646.0000 GBP
2019-03-0840.0000 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.