Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,726.19 | 0 |
| 2025-08-11 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,731.08 | 0 |
| 2025-08-08 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,731.08 | 0 |
| 2025-08-07 | 1,755.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,731.08 | 15 |
| 2025-08-06 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,716.41 | 0 |
| 2025-08-05 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,711.52 | 12 |
| 2025-08-04 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,731.08 | 20 |
| 2025-08-01 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,735.97 | 0 |
| 2025-07-31 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,735.97 | 0 |
| 2025-07-30 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,745.75 | 10 |
| 2025-07-29 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,745.75 | 0 |
| 2025-07-28 | 1,790.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,750.64 | 42 |
| 2025-07-25 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,750.64 | 1 |
| 2025-07-24 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,750.64 | 4 |
| 2025-07-23 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,765.31 | 2 |
| 2025-07-22 | 1,810.00 | 1,830.00 | 1,810.00 | 1,822.50 | 1,782.42 | 75 |
| 2025-07-21 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,750.64 | 9 |
| 2025-07-18 | 1,785.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,750.64 | 45 |
| 2025-07-17 | 1,785.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,745.75 | 17 |
| 2025-07-16 | 1,780.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,745.75 | 26 |
| 2025-07-15 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,745.75 | 0 |
| 2025-07-14 | 1,775.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,745.75 | 4 |
| 2025-07-11 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,726.19 | 26 |
| 2025-07-10 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-07-09 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-07-08 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-07-07 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,726.19 | 0 |
| 2025-07-04 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,726.19 | 14 |
| 2025-07-03 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,726.19 | 10 |
| 2025-07-02 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,726.19 | 0 |
| 2025-07-01 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,731.08 | 13 |
| 2025-06-30 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,721.30 | 3 |
| 2025-06-27 | 1,752.50 | 1,752.50 | 1,752.50 | 1,752.50 | 1,713.96 | 1 |
| 2025-06-26 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,721.30 | 0 |
| 2025-06-25 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,721.30 | 9 |
| 2025-06-24 | 1,760.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,721.30 | 22 |
| 2025-06-23 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,716.41 | 16 |
| 2025-06-20 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 5 |
| 2025-06-19 | 1,760.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,726.19 | 0 |
| 2025-06-18 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,716.41 | 0 |
| 2025-06-17 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,701.74 | 30 |
| 2025-06-16 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-06-13 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,711.52 | 0 |
| 2025-06-12 | 1,747.50 | 1,747.50 | 1,747.50 | 1,747.50 | 1,709.07 | 0 |
| 2025-06-11 | 1,760.00 | 1,760.00 | 1,747.50 | 1,747.50 | 1,709.07 | 13 |
| 2025-06-10 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,721.30 | 0 |
| 2025-06-09 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,721.30 | 0 |
| 2025-06-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,721.30 | 27 |
| 2025-06-05 | 1,760.00 | 1,760.00 | 1,750.00 | 1,752.50 | 1,713.96 | 10 |
| 2025-06-04 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,711.52 | 1 |
| 2025-06-03 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,711.52 | 0 |
| 2025-06-02 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 1 |
| 2025-05-30 | 1,750.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,701.74 | 3 |
| 2025-05-29 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-05-28 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 1 |
| 2025-05-27 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,721.30 | 9 |
| 2025-05-23 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-05-22 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-05-21 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-05-20 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,706.63 | 43 |
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.