Granprade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 338.00 | 338.00 | 326.00 | 326.00 | 326.00 | 16,600 |
| 2022-12-08 | 326.00 | 340.00 | 326.00 | 340.00 | 340.00 | 146,828 |
| 2022-12-07 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-12-06 | 326.00 | 326.00 | 325.00 | 325.00 | 325.00 | 42,004 |
| 2022-12-05 | 326.00 | 340.00 | 326.00 | 327.00 | 327.00 | 15,600 |
| 2022-12-02 | 327.00 | 348.00 | 326.00 | 326.00 | 326.00 | 10,784 |
| 2022-12-01 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 27,100 |
| 2022-11-30 | 326.00 | 337.00 | 326.00 | 337.00 | 337.00 | 61,622,956 |
| 2022-11-29 | 348.00 | 359.00 | 345.00 | 350.00 | 338.00 | 58,528 |
| 2022-11-28 | 342.00 | 349.00 | 342.00 | 342.00 | 330.27 | 8,000 |
| 2022-11-25 | 354.00 | 354.00 | 340.00 | 342.00 | 330.27 | 7,019,219 |
| 2022-11-24 | 340.00 | 356.00 | 340.00 | 355.00 | 342.83 | 60,700 |
| 2022-11-23 | 341.00 | 341.00 | 340.00 | 340.00 | 328.34 | 8,500 |
| 2022-11-22 | 340.00 | 350.00 | 340.00 | 350.00 | 338.00 | 79,948 |
| 2022-11-21 | 342.00 | 348.00 | 342.00 | 347.00 | 335.10 | 107,586 |
| 2022-11-18 | 335.00 | 350.00 | 335.00 | 337.00 | 325.45 | 36,640,018 |
| 2022-11-17 | 335.00 | 340.00 | 335.00 | 340.00 | 328.34 | 929,155 |
| 2022-11-16 | 340.00 | 340.00 | 335.00 | 339.00 | 327.38 | 71,316 |
| 2022-11-15 | 342.00 | 349.00 | 341.00 | 348.00 | 336.07 | 50,096 |
| 2022-11-14 | 351.00 | 360.00 | 340.00 | 342.00 | 330.27 | 321,066 |
| 2022-11-11 | 337.00 | 361.00 | 335.00 | 351.00 | 338.97 | 12,224,294 |
| 2022-11-10 | 331.00 | 340.00 | 311.00 | 337.00 | 325.45 | 725,436 |
| 2022-11-09 | 320.00 | 340.00 | 320.00 | 333.00 | 321.58 | 49,461,410 |
| 2022-11-08 | 321.00 | 335.00 | 321.00 | 330.00 | 318.69 | 344,451 |
| 2022-11-07 | 320.00 | 334.00 | 320.00 | 334.00 | 322.55 | 65,533 |
| 2022-11-04 | 317.00 | 330.00 | 317.00 | 330.00 | 318.69 | 283,938 |
| 2022-11-03 | 319.00 | 319.00 | 319.00 | 319.00 | 308.06 | 4,028 |
| 2022-11-02 | 322.00 | 322.00 | 322.00 | 322.00 | 310.96 | 34,270 |
| 2022-11-01 | 340.00 | 341.00 | 317.00 | 322.00 | 310.96 | 85,345 |
| 2022-10-31 | 330.00 | 341.00 | 330.00 | 341.00 | 329.31 | 4,190,008 |
| 2022-10-28 | 315.00 | 340.00 | 315.00 | 340.00 | 328.34 | 3,749,783 |
| 2022-10-27 | 329.00 | 330.00 | 313.00 | 330.00 | 318.69 | 5,815,100 |
| 2022-10-26 | 315.00 | 325.00 | 310.00 | 310.00 | 299.37 | 1,663,857 |
| 2022-10-25 | 320.00 | 320.00 | 311.00 | 313.00 | 302.27 | 2,192,272 |
| 2022-10-24 | 310.00 | 330.00 | 310.00 | 320.00 | 309.03 | 1,627,300 |
| 2022-10-21 | 310.00 | 310.00 | 305.00 | 305.00 | 294.54 | 279,811 |
| 2022-10-20 | 275.00 | 333.00 | 275.00 | 330.00 | 318.69 | 132,063,863 |
| 2022-10-19 | 268.00 | 275.00 | 268.00 | 275.00 | 265.57 | 13,711 |
| 2022-10-18 | 266.00 | 280.00 | 266.00 | 275.00 | 265.57 | 20,638 |
| 2022-10-17 | 285.00 | 285.00 | 285.00 | 285.00 | 275.23 | 0 |
| 2022-10-14 | 285.00 | 285.00 | 285.00 | 285.00 | 275.23 | 21,058 |
| 2022-10-13 | 285.00 | 285.00 | 285.00 | 285.00 | 275.23 | 0 |
| 2022-10-12 | 265.00 | 290.00 | 265.00 | 285.00 | 275.23 | 9,352 |
| 2022-10-11 | 285.00 | 285.00 | 279.00 | 280.00 | 270.40 | 12,838 |
| 2022-10-10 | 292.00 | 293.00 | 265.00 | 290.00 | 280.06 | 58,909 |
| 2022-10-07 | 293.00 | 293.00 | 293.00 | 293.00 | 282.95 | 111 |
| 2022-10-06 | 295.00 | 295.00 | 273.00 | 280.00 | 270.40 | 12,550 |
| 2022-10-05 | 277.00 | 284.00 | 273.00 | 273.00 | 263.64 | 18,139 |
| 2022-10-04 | 290.00 | 296.00 | 271.00 | 289.00 | 279.09 | 457,879 |
| 2022-10-03 | 293.00 | 296.00 | 291.00 | 291.00 | 281.02 | 370,098 |
| 2022-09-30 | 294.00 | 311.00 | 294.00 | 295.00 | 284.89 | 1,362,147 |
| 2022-09-29 | 300.00 | 300.00 | 300.00 | 300.00 | 289.71 | 0 |
| 2022-09-28 | 297.00 | 300.00 | 297.00 | 300.00 | 289.71 | 9,184 |
| 2022-09-27 | 285.00 | 298.00 | 284.00 | 298.00 | 287.78 | 48,468 |
| 2022-09-26 | 299.00 | 299.00 | 299.00 | 299.00 | 288.75 | 7,111 |
| 2022-09-23 | 295.00 | 299.00 | 295.00 | 298.00 | 287.78 | 74,771 |
| 2022-09-22 | 295.00 | 300.00 | 284.00 | 299.00 | 288.75 | 59,215 |
| 2022-09-21 | 270.00 | 310.00 | 270.00 | 286.00 | 276.19 | 207,796 |
| 2022-09-20 | 280.00 | 280.00 | 269.00 | 278.00 | 268.47 | 17,921 |
| 2022-09-19 | 268.00 | 285.00 | 268.00 | 285.00 | 275.23 | 9,645 |
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.