Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,706.63 | 43 |
| 2025-05-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,711.52 | 2 |
| 2025-05-16 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,696.85 | 0 |
| 2025-05-15 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-05-14 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-05-13 | 1,755.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-05-12 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,706.63 | 4 |
| 2025-05-09 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,716.41 | 7 |
| 2025-05-08 | 1,745.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,721.30 | 0 |
| 2025-05-07 | 1,740.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,726.19 | 4 |
| 2025-05-06 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-05-02 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-05-01 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,691.96 | 0 |
| 2025-04-30 | 1,745.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,691.96 | 5 |
| 2025-04-29 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,691.96 | 2 |
| 2025-04-28 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,706.63 | 1 |
| 2025-04-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 1 |
| 2025-04-24 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-04-23 | 1,750.00 | 1,750.00 | 1,745.00 | 1,745.00 | 1,706.63 | 0 |
| 2025-04-22 | 1,760.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,721.30 | 6 |
| 2025-04-17 | 1,745.00 | 1,750.00 | 1,745.00 | 1,747.50 | 1,709.07 | 3 |
| 2025-04-16 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,696.85 | 0 |
| 2025-04-15 | 1,735.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,696.85 | 1 |
| 2025-04-14 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-04-11 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,687.07 | 1 |
| 2025-04-10 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,667.51 | 0 |
| 2025-04-09 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,672.40 | 22 |
| 2025-04-08 | 1,725.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,667.51 | 4 |
| 2025-04-07 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,672.40 | 22 |
| 2025-04-04 | 1,720.00 | 1,725.00 | 1,705.00 | 1,712.50 | 1,674.84 | 2 |
| 2025-04-03 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,672.40 | 6 |
| 2025-04-02 | 1,730.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,677.29 | 0 |
| 2025-04-01 | 1,740.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,687.07 | 8 |
| 2025-03-31 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,691.96 | 1 |
| 2025-03-28 | 1,745.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,701.74 | 3 |
| 2025-03-27 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,711.52 | 4 |
| 2025-03-26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 0 |
| 2025-03-25 | 1,740.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,701.74 | 8 |
| 2025-03-24 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,706.63 | 3 |
| 2025-03-21 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,711.52 | 2 |
| 2025-03-20 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,701.74 | 1 |
| 2025-03-19 | 1,745.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,696.85 | 13 |
| 2025-03-18 | 1,755.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,716.41 | 2 |
| 2025-03-17 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,711.52 | 6 |
| 2025-03-14 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,701.74 | 2 |
| 2025-03-13 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,706.63 | 9 |
| 2025-03-12 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,731.08 | 1 |
| 2025-03-11 | 1,780.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,716.41 | 3 |
| 2025-03-10 | 1,790.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,750.64 | 0 |
| 2025-03-07 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,740.86 | 17 |
| 2025-03-06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,713.96 | 0 |
| 2025-03-05 | 1,780.00 | 1,815.00 | 1,780.00 | 1,815.00 | 1,728.24 | 22 |
| 2025-03-04 | 1,795.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,704.44 | 16 |
| 2025-03-03 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,709.20 | 20 |
| 2025-02-28 | 1,790.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,709.20 | 8 |
| 2025-02-27 | 1,790.00 | 1,795.00 | 1,790.00 | 1,795.00 | 1,709.20 | 13 |
| 2025-02-26 | 1,785.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,704.44 | 12 |
| 2025-02-25 | 1,775.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,694.92 | 17 |
| 2025-02-24 | 1,775.00 | 1,780.00 | 1,775.00 | 1,780.00 | 1,694.92 | 15 |
| 2025-02-21 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,694.92 | 2 |
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.