Granprade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 275.00 | 275.00 | 275.00 | 275.00 | 265.57 | 0 |
| 2022-09-15 | 265.00 | 275.00 | 265.00 | 275.00 | 265.57 | 31,073 |
| 2022-09-14 | 275.00 | 275.00 | 265.00 | 275.00 | 265.57 | 4,888 |
| 2022-09-13 | 273.00 | 273.00 | 265.00 | 272.00 | 262.67 | 225,740 |
| 2022-09-12 | 275.00 | 275.00 | 272.00 | 272.00 | 262.67 | 93,334 |
| 2022-09-09 | 263.00 | 269.00 | 263.00 | 269.00 | 259.78 | 75,708 |
| 2022-09-08 | 263.00 | 268.00 | 263.00 | 268.00 | 258.81 | 31,111 |
| 2022-09-07 | 265.00 | 265.00 | 262.00 | 262.00 | 253.02 | 13,591 |
| 2022-09-06 | 268.00 | 268.00 | 257.00 | 262.00 | 253.02 | 26,692 |
| 2022-09-05 | 268.00 | 268.00 | 255.00 | 268.00 | 258.81 | 51,763 |
| 2022-09-02 | 269.00 | 269.00 | 262.00 | 262.00 | 253.02 | 136,832 |
| 2022-09-01 | 262.00 | 268.00 | 262.00 | 268.00 | 258.81 | 78,440 |
| 2022-08-31 | 266.00 | 272.00 | 266.00 | 269.00 | 259.78 | 2,334,106 |
| 2022-08-30 | 266.00 | 274.00 | 266.00 | 272.00 | 262.67 | 146,798 |
| 2022-08-29 | 266.00 | 275.00 | 266.00 | 275.00 | 265.57 | 174,319 |
| 2022-08-26 | 269.00 | 269.00 | 260.00 | 269.00 | 259.78 | 119,403 |
| 2022-08-25 | 259.00 | 265.00 | 248.00 | 265.00 | 255.91 | 205,428 |
| 2022-08-24 | 244.00 | 259.00 | 244.00 | 259.00 | 250.12 | 37,383 |
| 2022-08-23 | 235.00 | 244.00 | 235.00 | 244.00 | 235.63 | 4,024 |
| 2022-08-22 | 244.00 | 245.00 | 244.00 | 245.00 | 236.60 | 7,600 |
| 2022-08-19 | 247.00 | 247.00 | 246.00 | 246.00 | 237.57 | 44,625 |
| 2022-08-18 | 244.00 | 247.00 | 235.00 | 244.00 | 235.63 | 121,265 |
| 2022-08-17 | 245.00 | 245.00 | 235.00 | 244.00 | 235.63 | 251,935 |
| 2022-08-16 | 237.00 | 246.00 | 235.00 | 237.00 | 228.87 | 22,813 |
| 2022-08-15 | 236.00 | 245.00 | 235.00 | 245.00 | 236.60 | 10,111 |
| 2022-08-12 | 237.00 | 249.00 | 235.00 | 249.00 | 240.46 | 20,111 |
| 2022-08-11 | 268.00 | 268.00 | 245.00 | 250.00 | 241.43 | 13,222 |
| 2022-08-10 | 250.00 | 250.00 | 235.00 | 245.00 | 236.60 | 167,156 |
| 2022-08-08 | 250.00 | 250.00 | 240.00 | 250.00 | 241.43 | 53,554 |
| 2022-08-05 | 225.00 | 281.00 | 225.00 | 274.00 | 264.61 | 92,263 |
| 2022-08-04 | 221.00 | 237.00 | 219.00 | 225.00 | 217.29 | 43,047 |
| 2022-08-03 | 239.00 | 239.00 | 239.00 | 239.00 | 230.81 | 0 |
| 2022-08-02 | 230.00 | 239.00 | 220.00 | 239.00 | 230.81 | 2,340 |
| 2022-08-01 | 247.00 | 247.00 | 218.00 | 240.00 | 231.77 | 30,999 |
| 2022-07-29 | 244.00 | 244.00 | 222.00 | 230.00 | 222.11 | 2,337,218 |
| 2022-07-28 | 218.00 | 247.00 | 218.00 | 247.00 | 238.53 | 24,078 |
| 2022-07-27 | 230.00 | 245.00 | 216.00 | 240.00 | 231.77 | 138,896 |
| 2022-07-26 | 210.00 | 231.00 | 208.00 | 231.00 | 223.08 | 48,001 |
| 2022-07-25 | 204.00 | 210.00 | 204.00 | 210.00 | 202.80 | 1,461,128 |
| 2022-07-22 | 205.00 | 209.00 | 204.00 | 209.00 | 201.83 | 6,588 |
| 2022-07-21 | 205.00 | 209.00 | 205.00 | 209.00 | 201.83 | 2,000 |
| 2022-07-20 | 209.00 | 209.00 | 209.00 | 209.00 | 201.83 | 0 |
| 2022-07-19 | 210.00 | 210.00 | 205.00 | 209.00 | 201.83 | 5,879 |
| 2022-07-18 | 210.00 | 225.00 | 210.00 | 210.00 | 202.80 | 19,558 |
| 2022-07-15 | 209.00 | 209.00 | 209.00 | 209.00 | 201.83 | 50,424 |
| 2022-07-14 | 210.00 | 210.00 | 203.00 | 206.00 | 198.94 | 19,008 |
| 2022-07-13 | 191.00 | 210.00 | 191.00 | 210.00 | 202.80 | 220,143 |
| 2022-07-12 | 198.00 | 199.00 | 190.00 | 199.00 | 192.18 | 7,088 |
| 2022-07-11 | 190.00 | 199.00 | 190.00 | 199.00 | 192.18 | 6,000 |
| 2022-07-08 | 189.00 | 199.00 | 189.00 | 199.00 | 192.18 | 4,760 |
| 2022-07-07 | 192.00 | 198.00 | 192.00 | 198.00 | 191.21 | 14,333 |
| 2022-07-06 | 189.00 | 192.00 | 185.00 | 192.00 | 185.42 | 20,711 |
| 2022-07-05 | 196.00 | 196.00 | 193.00 | 193.00 | 186.38 | 2,400 |
| 2022-07-04 | 200.00 | 200.00 | 200.00 | 200.00 | 193.14 | 0 |
| 2022-07-01 | 194.00 | 200.00 | 188.00 | 200.00 | 193.14 | 106,102 |
| 2022-06-30 | 200.00 | 200.00 | 195.00 | 200.00 | 193.14 | 392,895 |
| 2022-06-29 | 209.00 | 209.00 | 200.00 | 208.00 | 200.87 | 152,937 |
| 2022-06-28 | 209.00 | 209.00 | 201.00 | 209.00 | 201.83 | 10,036 |
| 2022-06-27 | 209.00 | 239.00 | 208.00 | 209.00 | 201.83 | 132,804 |
| 2022-06-24 | 209.00 | 209.00 | 209.00 | 209.00 | 201.83 | 305 |
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.