Granprade historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	185.00	202.00	185.00	194.00	187.35	446,984
2022-06-22	204.00	204.00	192.00	203.00	196.04	21,113
2022-06-21	180.00	219.00	180.00	209.00	201.83	71,775
2022-06-20	219.00	219.00	201.00	204.00	197.01	111,996
2022-06-17	212.00	225.00	212.00	224.00	216.32	86,660
2022-06-15	210.00	248.00	210.00	248.00	239.50	2,233
2022-06-14	219.61	219.61	219.61	219.61	212.08	0
2022-06-13	214.46	221.32	210.17	219.61	212.08	85,811
2022-06-10	223.04	223.04	218.75	223.04	215.39	4,571
2022-06-09	223.04	223.04	223.04	223.04	215.39	76,937
2022-06-08	227.33	227.33	218.75	223.04	215.39	174,386
2022-06-07	223.04	226.47	219.61	226.47	218.71	180,463
2022-06-06	218.75	223.04	218.75	223.04	215.39	34,889
2022-06-03	214.46	223.04	214.46	223.04	215.39	26,635
2022-06-02	214.46	223.04	214.46	223.04	215.39	55,973
2022-06-01	218.75	218.75	214.46	217.89	210.42	3,169,769
2022-05-31	225.61	225.61	214.46	218.75	211.25	131,545
2022-05-30	217.89	226.47	217.89	223.04	215.39	276,303
2022-05-27	225.61	225.61	211.89	217.89	210.42	82,748
2022-05-26	214.46	214.46	211.03	214.46	207.11	27,787
2022-05-25	212.74	214.46	211.89	211.89	204.62	117,954
2022-05-24	212.74	214.46	211.89	214.46	207.11	79,167
2022-05-23	214.46	221.32	214.46	214.46	207.11	32,192
2022-05-20	211.89	222.18	211.89	222.18	214.56	42,492
2022-05-19	227.33	227.33	227.33	227.33	219.53	51,886
2022-05-18	214.46	227.33	214.46	227.33	219.53	7,909
2022-05-17	220.46	220.46	212.74	214.46	207.11	7,009
2022-05-16	212.74	226.47	212.74	217.03	209.59	10,040
2022-05-13	222.18	222.18	211.89	211.89	204.62	65,121
2022-05-12	213.60	218.75	213.60	218.75	211.25	12,939
2022-05-11	227.33	230.76	218.75	227.33	219.53	34,998
2022-05-10	220.46	230.76	215.32	225.61	217.88	569,285
2022-05-09	216.18	224.75	215.32	224.75	217.05	40,717
2022-05-06	229.04	229.04	223.04	224.75	217.05	40,866
2022-05-05	230.76	230.76	223.04	224.75	217.05	30,495
2022-05-04	229.90	229.90	218.75	218.75	211.25	115,350
2022-05-03	217.89	230.76	217.89	223.04	215.39	368,771
2022-04-29	211.89	229.90	211.89	229.90	222.02	265,457
2022-04-28	213.60	229.04	213.60	229.04	221.19	101,186
2022-04-26	217.89	217.89	216.18	216.18	208.76	35,430
2022-04-25	212.74	212.74	211.89	211.89	204.62	24,633
2022-04-22	214.46	218.75	213.60	218.75	211.25	28,599
2022-04-21	214.46	217.89	213.60	213.60	206.28	120,426
2022-04-20	217.03	223.90	217.03	218.75	211.25	205,604
2022-04-19	218.75	228.19	217.89	220.46	212.91	504,965
2022-04-14	215.32	223.04	213.60	223.04	215.39	249,467
2022-04-13	217.89	223.04	217.89	218.75	211.25	97,530
2022-04-12	228.19	228.19	213.60	214.46	207.11	153,470
2022-04-11	216.18	217.89	214.46	217.89	210.42	86,788
2022-04-08	215.32	229.90	215.32	229.90	222.02	19,946
2022-04-07	215.32	217.89	214.46	215.32	207.94	59,726
2022-04-06	215.32	229.04	211.03	215.32	207.94	348,697
2022-04-05	216.18	222.18	215.32	216.18	208.76	126,928
2022-04-04	229.90	229.90	215.32	219.61	212.08	188,884
2022-04-01	223.04	227.33	218.75	227.33	219.53	1,116,151
2022-03-31	217.89	230.76	215.32	230.76	222.85	624,373
2022-03-30	215.32	221.32	215.32	221.32	213.73	140,814
2022-03-29	222.18	223.04	216.18	217.03	209.59	507,610
2022-03-28	223.04	223.04	214.46	217.03	209.59	480,879
2022-03-25	230.76	230.76	217.03	217.03	209.59	72,159

← NewerPage 19 of 21 · 1,248 trading daysOlder →

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.