Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,775.00 | 1,775.00 | 1,765.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-11-15 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-11-14 | 1,750.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-11-13 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-11-12 | 1,735.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,656.83 | 1 |
| 2024-11-11 | 1,735.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-11-08 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-11-07 | 1,740.00 | 1,745.00 | 1,740.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-11-06 | 1,750.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,652.07 | 0 |
| 2024-11-05 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,666.35 | 3 |
| 2024-11-04 | 1,755.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,666.35 | 14 |
| 2024-11-01 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.35 | 0 |
| 2024-10-31 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,666.35 | 6 |
| 2024-10-30 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,671.11 | 0 |
| 2024-10-29 | 1,760.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,671.11 | 12 |
| 2024-10-28 | 1,780.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,675.87 | 9 |
| 2024-10-25 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 9 |
| 2024-10-24 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,713.96 | 0 |
| 2024-10-23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,713.96 | 0 |
| 2024-10-22 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 3 |
| 2024-10-21 | 1,810.00 | 1,825.00 | 1,810.00 | 1,825.00 | 1,737.77 | 0 |
| 2024-10-18 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-10-17 | 1,770.00 | 1,775.00 | 1,770.00 | 1,774.99 | 1,690.14 | 3 |
| 2024-10-16 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,652.07 | 0 |
| 2024-10-15 | 1,725.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,652.07 | 5 |
| 2024-10-14 | 1,725.00 | 1,730.00 | 1,725.00 | 1,730.00 | 1,647.31 | 10 |
| 2024-10-11 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,661.59 | 1 |
| 2024-10-10 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,656.83 | 13 |
| 2024-10-09 | 1,730.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,652.07 | 5 |
| 2024-10-08 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,647.31 | 1 |
| 2024-10-07 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,666.35 | 5 |
| 2024-10-04 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,633.02 | 0 |
| 2024-10-03 | 1,730.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,633.02 | 10 |
| 2024-10-02 | 1,715.00 | 1,715.00 | 1,710.00 | 1,710.00 | 1,628.26 | 1 |
| 2024-10-01 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,637.78 | 0 |
| 2024-09-30 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,633.02 | 2 |
| 2024-09-27 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 1 |
| 2024-09-26 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,628.26 | 0 |
| 2024-09-25 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,628.26 | 1 |
| 2024-09-24 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-23 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-20 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-19 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-18 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 2 |
| 2024-09-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-09-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-09-13 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-12 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-11 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-10 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-09 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,609.22 | 0 |
| 2024-09-06 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,609.22 | 5 |
| 2024-09-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-09-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-09-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-09-02 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-08-30 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-08-29 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-08-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-08-27 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 1,618.74 | 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.