Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,809.99 | 1,809.99 | 1,809.97 | 1,809.97 | 1,770.17 | 19 |
| 2025-11-04 | 1,799.77 | 1,799.77 | 1,799.77 | 1,799.77 | 1,760.19 | 12 |
| 2025-11-03 | 1,764.97 | 1,764.97 | 1,764.97 | 1,764.97 | 1,726.16 | 10 |
| 2025-10-31 | 1,770.00 | 1,770.00 | 1,760.00 | 1,764.98 | 1,726.16 | 2 |
| 2025-10-30 | 1,759.97 | 1,759.97 | 1,759.97 | 1,759.97 | 1,721.27 | 8 |
| 2025-10-29 | 1,759.97 | 1,759.97 | 1,759.97 | 1,759.97 | 1,721.27 | 6 |
| 2025-10-28 | 1,770.00 | 1,770.00 | 1,754.97 | 1,754.97 | 1,716.38 | 7 |
| 2025-10-27 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,731.08 | 18 |
| 2025-10-24 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,721.30 | 1 |
| 2025-10-23 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,691.96 | 0 |
| 2025-10-22 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,691.96 | 0 |
| 2025-10-21 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,691.96 | 0 |
| 2025-10-20 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 1,687.05 | 0 |
| 2025-10-17 | 1,725.00 | 1,725.00 | 1,724.99 | 1,724.99 | 1,687.05 | 6 |
| 2025-10-16 | 1,725.00 | 1,734.99 | 1,724.99 | 1,724.99 | 1,687.05 | 7 |
| 2025-10-15 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 1,696.85 | 0 |
| 2025-10-14 | 1,725.00 | 1,735.00 | 1,725.00 | 1,734.97 | 1,696.82 | 2 |
| 2025-10-13 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,696.85 | 0 |
| 2025-10-10 | 1,730.00 | 1,740.00 | 1,724.97 | 1,724.97 | 1,687.04 | 6 |
| 2025-10-09 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,691.96 | 0 |
| 2025-10-08 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,691.96 | 0 |
| 2025-10-07 | 1,744.97 | 1,744.97 | 1,744.97 | 1,744.97 | 1,706.60 | 0 |
| 2025-10-06 | 1,735.00 | 1,745.00 | 1,735.00 | 1,744.97 | 1,706.60 | 5 |
| 2025-10-03 | 1,734.99 | 1,734.99 | 1,734.99 | 1,734.99 | 1,696.83 | 3 |
| 2025-10-02 | 1,745.00 | 1,745.00 | 1,729.97 | 1,729.97 | 1,691.93 | 7 |
| 2025-10-01 | 1,730.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,696.85 | 0 |
| 2025-09-30 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-09-29 | 1,729.97 | 1,729.97 | 1,729.97 | 1,729.97 | 1,691.93 | 1 |
| 2025-09-26 | 1,744.97 | 1,749.97 | 1,744.97 | 1,749.97 | 1,711.49 | 3 |
| 2025-09-25 | 1,745.00 | 1,749.82 | 1,744.97 | 1,749.82 | 1,711.34 | 6 |
| 2025-09-24 | 1,745.00 | 1,745.00 | 1,739.97 | 1,739.97 | 1,701.71 | 1 |
| 2025-09-23 | 1,749.97 | 1,749.97 | 1,744.97 | 1,744.97 | 1,706.60 | 2 |
| 2025-09-22 | 1,755.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-09-19 | 1,739.97 | 1,744.83 | 1,739.97 | 1,744.83 | 1,706.45 | 22 |
| 2025-09-18 | 1,765.00 | 1,765.00 | 1,746.27 | 1,746.27 | 1,707.87 | 26 |
| 2025-09-17 | 1,749.83 | 1,754.78 | 1,749.83 | 1,754.78 | 1,716.19 | 20 |
| 2025-09-16 | 1,760.00 | 1,760.00 | 1,739.98 | 1,752.01 | 1,713.48 | 26 |
| 2025-09-15 | 1,765.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-09-12 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,726.19 | 0 |
| 2025-09-11 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,721.30 | 10 |
| 2025-09-10 | 1,765.00 | 1,765.00 | 1,754.97 | 1,754.97 | 1,716.38 | 12 |
| 2025-09-09 | 1,765.00 | 1,765.00 | 1,759.93 | 1,764.98 | 1,726.16 | 7 |
| 2025-09-08 | 1,765.00 | 1,765.00 | 1,754.82 | 1,754.82 | 1,716.23 | 1 |
| 2025-09-05 | 1,754.99 | 1,754.99 | 1,754.83 | 1,754.83 | 1,716.23 | 6 |
| 2025-09-04 | 1,754.83 | 1,754.83 | 1,754.83 | 1,754.83 | 1,716.23 | 8 |
| 2025-09-03 | 1,762.44 | 1,764.83 | 1,762.44 | 1,764.83 | 1,726.01 | 4 |
| 2025-09-02 | 1,765.00 | 1,770.00 | 1,754.94 | 1,769.97 | 1,731.05 | 9 |
| 2025-09-01 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | 1,689.51 | 0 |
| 2025-08-29 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | 1,689.51 | 2 |
| 2025-08-28 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-08-27 | 1,755.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-08-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,711.52 | 0 |
| 2025-08-22 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,731.08 | 0 |
| 2025-08-21 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,726.19 | 0 |
| 2025-08-20 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,716.41 | 0 |
| 2025-08-19 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,716.41 | 0 |
| 2025-08-18 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,726.19 | 0 |
| 2025-08-15 | 1,765.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-08-14 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,716.41 | 2 |
| 2025-08-13 | 1,760.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,735.97 | 0 |
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.