Graubuendner Kantonalbank Par Shs (0QLT) Share Price


Date Open High Low Close* Volume
01/07/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
30/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
29/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
28/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
27/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
24/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
23/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
22/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
21/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
20/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
17/06/2022 156,202.59p 165,000.00p 156,202.59p 156,202.59p 53
16/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
15/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
14/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
13/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
10/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
09/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
08/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
07/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
06/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
01/06/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
31/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
27/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
26/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
25/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
24/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
23/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
20/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
19/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
18/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
17/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
16/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
13/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
12/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
11/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
10/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
09/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
06/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
05/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
04/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
03/05/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
29/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
28/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
27/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
26/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
25/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
22/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
21/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
20/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
19/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
14/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
13/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
12/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
11/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
08/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
07/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
06/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
05/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
04/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
01/04/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
31/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
30/03/2022 156,202.59p 164,500.00p 156,202.59p 156,202.59p 20
29/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
28/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
25/03/2022 156,202.59p 161,537.15p 156,202.59p 156,202.59p 2
24/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
23/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
22/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
21/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
18/03/2022 156,202.59p 163,537.60p 156,202.59p 156,202.59p 3
17/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
16/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
15/03/2022 156,202.59p 160,718.77p 156,202.59p 156,202.59p 11
14/03/2022 156,202.59p 159,036.57p 156,202.59p 156,202.59p 4
11/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
10/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
09/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
08/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
07/03/2022 156,202.59p 156,464.00p 156,202.59p 156,202.59p 8
04/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
03/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
02/03/2022 156,202.59p 164,462.17p 156,202.59p 156,202.59p 4
01/03/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
28/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
25/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
24/02/2022 156,202.59p 168,000.00p 156,202.59p 156,202.59p 120
23/02/2022 156,202.59p 170,000.00p 156,202.59p 156,202.59p 17
22/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
21/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
18/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
17/02/2022 156,202.59p 169,000.00p 156,202.59p 156,202.59p 10
16/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
14/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
11/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
10/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
09/02/2022 156,202.59p 164,037.72p 156,202.59p 156,202.59p 2
08/02/2022 156,202.59p 160,636.94p 156,202.59p 156,202.59p 15
07/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
04/02/2022 156,202.59p 157,213.83p 156,202.59p 156,202.59p 2
03/02/2022 156,202.59p 157,607.67p 156,202.59p 156,202.59p 7
02/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
01/02/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
31/01/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
28/01/2022 156,202.59p 158,063.64p 156,202.59p 156,202.59p 5
27/01/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
26/01/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
25/01/2022 156,202.59p 157,963.66p 156,202.59p 156,202.59p 5
24/01/2022 156,202.59p 158,036.34p 156,202.59p 156,202.59p 1
21/01/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
20/01/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
19/01/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
18/01/2022 156,202.59p 157,536.23p 156,202.59p 156,202.59p 6
17/01/2022 156,202.59p 157,036.11p 156,202.59p 156,202.59p 4
14/01/2022 156,202.59p 156,202.59p 156,202.59p 156,202.59p 0
13/01/2022 0.00p 156,202.59p 156,202.59p 156,202.59p 0
12/01/2022 0.00p 156,202.59p 156,202.59p 156,202.59p 0
10/01/2022 155,000.00p 155,000.00p 154,964.36p 155,000.00p 4
07/01/2022 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
06/01/2022 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
04/01/2022 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
31/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
30/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
29/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
24/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
23/12/2021 155,000.00p 155,000.00p 154,464.47p 155,000.00p 2
22/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
21/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
20/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
17/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
16/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
15/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
14/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
13/12/2021 155,000.00p 155,000.00p 154,964.36p 155,000.00p 18
10/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
09/12/2021 155,000.00p 155,000.00p 153,964.58p 155,000.00p 1
08/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
07/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
06/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
03/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
02/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
01/12/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
30/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
29/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
26/11/2021 155,000.00p 155,000.00p 152,964.81p 155,000.00p 3
25/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
24/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
23/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
22/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
19/11/2021 155,000.00p 155,000.00p 153,500.00p 155,000.00p 77
18/11/2021 155,000.00p 155,000.00p 153,535.30p 155,000.00p 3
17/11/2021 155,000.00p 155,000.00p 153,285.25p 155,000.00p 4
16/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
15/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
12/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
11/11/2021 155,000.00p 155,000.00p 153,463.85p 155,000.00p 7
10/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
09/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
08/11/2021 155,000.00p 155,000.00p 152,972.68p 155,000.00p 71
05/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
04/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
03/11/2021 155,000.00p 155,000.00p 153,235.24p 155,000.00p 5
02/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
01/11/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
29/10/2021 155,000.00p 155,000.00p 152,535.08p 155,000.00p 1
28/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
27/10/2021 155,000.00p 155,000.00p 153,479.74p 155,000.00p 9
26/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
25/10/2021 155,000.00p 155,000.00p 154,035.42p 155,000.00p 13
22/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
21/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
20/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
19/10/2021 155,000.00p 155,000.00p 152,463.64p 155,000.00p 7
18/10/2021 155,000.00p 155,000.00p 152,249.29p 155,000.00p 7
15/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
14/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
13/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
12/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
11/10/2021 155,000.00p 155,000.00p 152,964.81p 155,000.00p 1
08/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
07/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
06/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
05/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
04/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
01/10/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
30/09/2021 155,000.00p 155,000.00p 152,034.96p 155,000.00p 1
29/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
28/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
27/09/2021 155,000.00p 155,000.00p 152,798.18p 155,000.00p 3
24/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
23/09/2021 155,000.00p 155,000.00p 153,464.70p 155,000.00p 1
22/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
21/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
20/09/2021 155,000.00p 155,000.00p 153,464.70p 155,000.00p 5
17/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
16/09/2021 155,000.00p 155,000.00p 153,298.07p 155,000.00p 3
15/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
14/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
13/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
10/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0
09/09/2021 155,000.00p 155,000.00p 155,000.00p 155,000.00p 0

*Close Price adjusted for both dividends and splits