Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2,020.00 | 2,029.98 | 2,010.00 | 2,029.97 | 1,985.33 | 51 |
| 2026-01-30 | 2,010.00 | 2,019.98 | 2,010.00 | 2,019.97 | 1,975.55 | 26 |
| 2026-01-29 | 2,020.00 | 2,030.00 | 2,000.00 | 2,009.97 | 1,965.77 | 77 |
| 2026-01-28 | 1,995.00 | 2,019.98 | 1,995.00 | 2,019.97 | 1,975.55 | 16 |
| 2026-01-27 | 1,990.00 | 1,999.99 | 1,990.00 | 1,999.99 | 1,956.00 | 25 |
| 2026-01-26 | 1,980.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,926.68 | 15 |
| 2026-01-23 | 1,970.00 | 1,980.00 | 1,969.97 | 1,969.97 | 1,926.65 | 32 |
| 2026-01-22 | 1,965.00 | 1,969.99 | 1,960.00 | 1,969.99 | 1,926.66 | 55 |
| 2026-01-21 | 1,960.00 | 1,960.00 | 1,945.00 | 1,949.97 | 1,907.09 | 39 |
| 2026-01-20 | 1,955.00 | 1,959.99 | 1,945.00 | 1,959.97 | 1,916.87 | 1,521 |
| 2026-01-19 | 1,940.00 | 1,960.00 | 1,920.00 | 1,954.97 | 1,911.98 | 1,521 |
| 2026-01-16 | 1,880.00 | 1,939.97 | 1,880.00 | 1,939.97 | 1,897.31 | 59 |
| 2026-01-15 | 1,870.00 | 1,889.99 | 1,870.00 | 1,879.97 | 1,838.63 | 21 |
| 2026-01-14 | 1,885.00 | 1,890.00 | 1,875.00 | 1,879.97 | 1,838.63 | 11 |
| 2026-01-13 | 1,880.00 | 1,890.00 | 1,877.49 | 1,879.97 | 1,838.63 | 36 |
| 2026-01-12 | 1,872.50 | 1,889.97 | 1,872.50 | 1,889.97 | 1,848.41 | 13 |
| 2026-01-09 | 1,855.00 | 1,879.97 | 1,855.00 | 1,879.97 | 1,838.63 | 13 |
| 2026-01-08 | 1,852.50 | 1,864.97 | 1,845.00 | 1,864.97 | 1,823.96 | 20 |
| 2026-01-07 | 1,845.00 | 1,852.50 | 1,845.00 | 1,849.97 | 1,809.29 | 15 |
| 2026-01-06 | 1,850.00 | 1,850.00 | 1,849.97 | 1,849.97 | 1,809.29 | 12 |
| 2026-01-05 | 1,820.00 | 1,854.97 | 1,820.00 | 1,854.97 | 1,814.18 | 20 |
| 2026-01-02 | 1,834.97 | 1,834.97 | 1,834.97 | 1,834.97 | 1,794.62 | 0 |
| 2025-12-31 | 1,834.97 | 1,834.97 | 1,834.97 | 1,834.97 | 1,794.62 | 0 |
| 2025-12-30 | 1,835.00 | 1,835.00 | 1,834.97 | 1,834.97 | 1,794.62 | 43 |
| 2025-12-29 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 1,804.43 | 12 |
| 2025-12-24 | 1,844.97 | 1,844.97 | 1,844.97 | 1,844.97 | 1,804.40 | 0 |
| 2025-12-23 | 1,830.00 | 1,845.00 | 1,830.00 | 1,844.97 | 1,804.40 | 23 |
| 2025-12-22 | 1,830.00 | 1,844.97 | 1,830.00 | 1,844.97 | 1,804.40 | 4 |
| 2025-12-19 | 1,805.00 | 1,830.00 | 1,805.00 | 1,830.00 | 1,789.76 | 53 |
| 2025-12-18 | 1,815.00 | 1,824.97 | 1,815.00 | 1,824.97 | 1,784.84 | 37 |
| 2025-12-17 | 1,810.00 | 1,814.97 | 1,795.00 | 1,814.97 | 1,775.06 | 9 |
| 2025-12-16 | 1,790.00 | 1,804.97 | 1,790.00 | 1,804.97 | 1,765.28 | 19 |
| 2025-12-15 | 1,800.00 | 1,809.97 | 1,782.50 | 1,809.97 | 1,770.17 | 29 |
| 2025-12-12 | 1,805.00 | 1,810.00 | 1,805.00 | 1,809.97 | 1,770.17 | 1 |
| 2025-12-11 | 1,809.99 | 1,809.99 | 1,804.97 | 1,804.97 | 1,765.28 | 19 |
| 2025-12-10 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,770.20 | 1 |
| 2025-12-09 | 1,800.00 | 1,815.00 | 1,799.99 | 1,814.97 | 1,775.06 | 26 |
| 2025-12-08 | 1,810.00 | 1,814.99 | 1,790.00 | 1,794.99 | 1,755.51 | 19 |
| 2025-12-05 | 1,814.99 | 1,814.99 | 1,805.00 | 1,814.99 | 1,775.07 | 47 |
| 2025-12-04 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,770.20 | 17 |
| 2025-12-03 | 1,795.00 | 1,810.00 | 1,795.00 | 1,799.97 | 1,760.39 | 9 |
| 2025-12-02 | 1,810.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,770.20 | 44 |
| 2025-12-01 | 1,810.00 | 1,810.00 | 1,790.00 | 1,809.97 | 1,770.17 | 9 |
| 2025-11-28 | 1,810.00 | 1,810.00 | 1,785.00 | 1,809.89 | 1,770.09 | 140 |
| 2025-11-27 | 1,785.00 | 1,805.00 | 1,785.00 | 1,804.99 | 1,765.29 | 108 |
| 2025-11-26 | 1,790.00 | 1,790.00 | 1,780.00 | 1,789.99 | 1,750.62 | 20 |
| 2025-11-25 | 1,800.00 | 1,810.00 | 1,792.29 | 1,792.29 | 1,752.88 | 41 |
| 2025-11-24 | 1,800.00 | 1,800.03 | 1,780.00 | 1,800.03 | 1,760.44 | 20 |
| 2025-11-21 | 1,790.00 | 1,799.82 | 1,790.00 | 1,799.82 | 1,760.24 | 5 |
| 2025-11-20 | 1,780.00 | 1,800.00 | 1,774.82 | 1,774.82 | 1,735.79 | 43 |
| 2025-11-19 | 1,770.00 | 1,794.99 | 1,770.00 | 1,794.82 | 1,755.35 | 39 |
| 2025-11-18 | 1,780.00 | 1,785.00 | 1,779.99 | 1,779.99 | 1,740.84 | 30 |
| 2025-11-17 | 1,780.00 | 1,784.99 | 1,765.00 | 1,784.99 | 1,745.73 | 29 |
| 2025-11-14 | 1,775.00 | 1,775.00 | 1,774.99 | 1,774.99 | 1,735.95 | 9 |
| 2025-11-13 | 1,780.00 | 1,780.00 | 1,765.00 | 1,779.99 | 1,740.84 | 9 |
| 2025-11-12 | 1,780.00 | 1,780.00 | 1,775.00 | 1,775.00 | 1,735.97 | 4 |
| 2025-11-11 | 1,795.00 | 1,795.00 | 1,764.97 | 1,764.97 | 1,726.16 | 14 |
| 2025-11-10 | 1,810.00 | 1,810.00 | 1,799.98 | 1,799.98 | 1,760.39 | 21 |
| 2025-11-07 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,760.42 | 6 |
| 2025-11-06 | 1,810.00 | 1,810.00 | 1,800.00 | 1,809.97 | 1,770.17 | 11 |
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.