Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1,562.03 | 1,562.03 | 1,562.03 | 1,562.03 | 1,410.91 | 0 |
| 2022-01-11 | 1,562.03 | 1,562.03 | 1,562.03 | 1,562.03 | 1,410.91 | 3 |
| 2022-01-10 | 1,549.64 | 1,549.64 | 1,549.64 | 1,549.64 | 1,399.72 | 4 |
| 2022-01-07 | 1,578.56 | 1,578.56 | 1,578.56 | 1,578.56 | 1,425.84 | 0 |
| 2022-01-06 | 1,578.56 | 1,578.56 | 1,578.56 | 1,578.56 | 1,425.84 | 0 |
| 2022-01-05 | 1,578.56 | 1,578.56 | 1,578.56 | 1,578.56 | 1,425.84 | 45 |
| 2022-01-04 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,395.21 | 0 |
| 2021-12-31 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,395.21 | 0 |
| 2021-12-30 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,395.21 | 0 |
| 2021-12-29 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,395.21 | 0 |
| 2021-12-24 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,395.21 | 0 |
| 2021-12-23 | 1,544.64 | 1,544.64 | 1,544.64 | 1,544.64 | 1,395.21 | 2 |
| 2021-12-13 | 1,550.00 | 1,550.00 | 1,549.64 | 1,549.64 | 1,399.72 | 18 |
| 2021-12-10 | 1,539.65 | 1,539.65 | 1,539.65 | 1,539.65 | 1,390.69 | 0 |
| 2021-12-09 | 1,539.65 | 1,539.65 | 1,539.65 | 1,539.65 | 1,390.69 | 1 |
| 2021-12-08 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-12-07 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-12-06 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-12-03 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-12-02 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-12-01 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-11-30 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-11-29 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 0 |
| 2021-11-26 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,381.66 | 3 |
| 2021-11-25 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,386.49 | 0 |
| 2021-11-24 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,386.49 | 0 |
| 2021-11-23 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,386.49 | 0 |
| 2021-11-22 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,386.49 | 0 |
| 2021-11-19 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,386.49 | 77 |
| 2021-11-18 | 1,535.35 | 1,535.35 | 1,535.35 | 1,535.35 | 1,386.81 | 3 |
| 2021-11-17 | 1,532.85 | 1,532.85 | 1,532.85 | 1,532.85 | 1,384.55 | 4 |
| 2021-11-16 | 1,534.64 | 1,534.64 | 1,534.64 | 1,534.64 | 1,386.17 | 0 |
| 2021-11-15 | 1,534.64 | 1,534.64 | 1,534.64 | 1,534.64 | 1,386.17 | 0 |
| 2021-11-12 | 1,534.64 | 1,534.64 | 1,534.64 | 1,534.64 | 1,386.17 | 0 |
| 2021-11-11 | 1,534.64 | 1,534.64 | 1,534.64 | 1,534.64 | 1,386.17 | 7 |
| 2021-11-10 | 1,529.73 | 1,529.73 | 1,529.73 | 1,529.73 | 1,381.73 | 0 |
| 2021-11-09 | 1,529.73 | 1,529.73 | 1,529.73 | 1,529.73 | 1,381.73 | 0 |
| 2021-11-08 | 1,535.00 | 1,535.00 | 1,529.73 | 1,529.73 | 1,381.73 | 71 |
| 2021-11-05 | 1,532.35 | 1,532.35 | 1,532.35 | 1,532.35 | 1,384.10 | 0 |
| 2021-11-04 | 1,532.35 | 1,532.35 | 1,532.35 | 1,532.35 | 1,384.10 | 0 |
| 2021-11-03 | 1,532.35 | 1,532.35 | 1,532.35 | 1,532.35 | 1,384.10 | 5 |
| 2021-11-02 | 1,525.35 | 1,525.35 | 1,525.35 | 1,525.35 | 1,377.78 | 0 |
| 2021-11-01 | 1,525.35 | 1,525.35 | 1,525.35 | 1,525.35 | 1,377.78 | 0 |
| 2021-10-29 | 1,525.35 | 1,525.35 | 1,525.35 | 1,525.35 | 1,377.78 | 1 |
| 2021-10-28 | 1,534.80 | 1,534.80 | 1,534.80 | 1,534.80 | 1,386.31 | 0 |
| 2021-10-27 | 1,534.80 | 1,534.80 | 1,534.80 | 1,534.80 | 1,386.31 | 9 |
| 2021-10-26 | 1,540.35 | 1,540.35 | 1,540.35 | 1,540.35 | 1,391.33 | 0 |
| 2021-10-25 | 1,540.35 | 1,540.35 | 1,540.35 | 1,540.35 | 1,391.33 | 13 |
| 2021-10-22 | 1,524.64 | 1,524.64 | 1,524.64 | 1,524.64 | 1,377.13 | 0 |
| 2021-10-21 | 1,524.64 | 1,524.64 | 1,524.64 | 1,524.64 | 1,377.13 | 0 |
← NewerPage 21 of 21 · 1,250 trading days
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.