Granprade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 8,000 |
| 2024-05-22 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 4,855 |
| 2024-05-21 | 335.00 | 340.00 | 325.00 | 340.00 | 340.00 | 182,511 |
| 2024-05-20 | 319.00 | 335.00 | 319.00 | 335.00 | 335.00 | 90,628 |
| 2024-05-17 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 140,000 |
| 2024-05-16 | 324.00 | 339.00 | 324.00 | 339.00 | 339.00 | 16,672 |
| 2024-05-15 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-05-14 | 340.00 | 340.00 | 327.00 | 340.00 | 340.00 | 5,590 |
| 2024-05-13 | 338.00 | 340.00 | 335.00 | 340.00 | 340.00 | 204,100 |
| 2024-05-10 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 18,708 |
| 2024-05-09 | 322.00 | 338.00 | 317.00 | 338.00 | 338.00 | 43,455 |
| 2024-05-08 | 325.00 | 328.00 | 317.00 | 325.00 | 325.00 | 33,003 |
| 2024-05-07 | 320.00 | 325.00 | 317.00 | 325.00 | 325.00 | 35,315 |
| 2024-05-06 | 323.00 | 325.00 | 320.00 | 325.00 | 325.00 | 13,195 |
| 2024-05-03 | 314.00 | 325.00 | 313.00 | 325.00 | 325.00 | 87,600 |
| 2024-05-02 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2024-04-30 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2024-04-29 | 332.00 | 345.00 | 332.00 | 338.00 | 338.00 | 35,548 |
| 2024-04-26 | 350.00 | 350.00 | 332.00 | 346.00 | 346.00 | 120,813 |
| 2024-04-25 | 330.00 | 349.00 | 330.00 | 334.00 | 334.00 | 83,997 |
| 2024-04-24 | 345.00 | 350.00 | 339.00 | 350.00 | 350.00 | 426,633 |
| 2024-04-23 | 340.00 | 350.00 | 332.00 | 350.00 | 350.00 | 420,504 |
| 2024-04-22 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2024-04-19 | 349.00 | 350.00 | 328.00 | 349.00 | 349.00 | 99,436 |
| 2024-04-18 | 347.00 | 350.00 | 345.00 | 350.00 | 350.00 | 235,626 |
| 2024-04-17 | 346.00 | 347.00 | 321.00 | 345.00 | 345.00 | 11,100 |
| 2024-04-16 | 345.00 | 347.00 | 312.00 | 347.00 | 347.00 | 51,438 |
| 2024-04-15 | 330.00 | 347.00 | 330.00 | 347.00 | 347.00 | 14,263 |
| 2024-04-12 | 347.00 | 348.00 | 341.00 | 348.00 | 348.00 | 252,700 |
| 2024-04-11 | 333.00 | 346.00 | 333.00 | 345.00 | 345.00 | 88,935 |
| 2024-04-10 | 340.00 | 346.00 | 331.00 | 346.00 | 346.00 | 5,800 |
| 2024-04-09 | 335.00 | 340.00 | 330.00 | 340.00 | 340.00 | 43,998 |
| 2024-04-08 | 335.00 | 335.00 | 320.00 | 335.00 | 335.00 | 86,943 |
| 2024-04-05 | 320.00 | 334.00 | 310.00 | 334.00 | 334.00 | 209,074 |
| 2024-04-04 | 315.00 | 320.00 | 306.00 | 320.00 | 320.00 | 167,585 |
| 2024-04-03 | 296.00 | 315.00 | 295.00 | 315.00 | 315.00 | 129,942 |
| 2024-04-02 | 297.00 | 306.00 | 297.00 | 306.00 | 306.00 | 497 |
| 2024-03-28 | 295.00 | 313.00 | 295.00 | 308.00 | 308.00 | 103,407 |
| 2024-03-27 | 291.00 | 299.00 | 290.00 | 295.00 | 295.00 | 360,902 |
| 2024-03-26 | 293.00 | 295.00 | 290.00 | 295.00 | 295.00 | 87,980 |
| 2024-03-25 | 285.00 | 293.00 | 277.00 | 285.00 | 285.00 | 89,761 |
| 2024-03-22 | 269.00 | 282.00 | 262.00 | 282.00 | 282.00 | 35,782 |
| 2024-03-20 | 268.00 | 269.00 | 260.00 | 269.00 | 269.00 | 334,308 |
| 2024-03-19 | 281.00 | 281.00 | 267.00 | 269.00 | 269.00 | 131,595 |
| 2024-03-18 | 285.00 | 285.00 | 280.00 | 281.00 | 281.00 | 8,010 |
| 2024-03-15 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1,111 |
| 2024-03-14 | 282.00 | 282.00 | 267.00 | 281.00 | 281.00 | 1,465 |
| 2024-03-13 | 266.00 | 282.00 | 266.00 | 282.00 | 282.00 | 10,798 |
| 2024-03-12 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 18,609 |
| 2024-03-11 | 284.00 | 284.00 | 265.00 | 284.00 | 284.00 | 29,408 |
| 2024-03-08 | 292.00 | 293.00 | 292.00 | 293.00 | 293.00 | 565 |
| 2024-03-07 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 236 |
| 2024-03-06 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 21,221 |
| 2024-03-05 | 275.00 | 290.00 | 275.00 | 290.00 | 290.00 | 22,619 |
| 2024-03-04 | 294.00 | 297.00 | 290.00 | 297.00 | 297.00 | 25,222 |
| 2024-03-01 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | 173 |
| 2024-02-29 | 269.00 | 285.00 | 268.00 | 285.00 | 285.00 | 11,442 |
| 2024-02-28 | 269.00 | 293.00 | 269.00 | 293.00 | 293.00 | 17,026 |
| 2024-02-27 | 292.00 | 293.00 | 285.00 | 293.00 | 293.00 | 14,871 |
| 2024-02-26 | 275.00 | 290.00 | 275.00 | 288.00 | 288.00 | 4,104 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-30 | 12.0000 ZAC |
| 2021-12-01 | 75.4900 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.