Granprade historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	231.62	231.62	217.89	218.75	211.25	236,697
2022-03-23	230.76	238.48	211.03	218.75	211.25	1,306,787
2022-03-22	235.05	235.05	224.75	230.76	222.85	335,654
2022-03-18	236.76	236.76	229.04	234.19	226.16	14,404
2022-03-17	235.91	235.91	225.61	235.05	226.99	1,595
2022-03-16	230.76	238.48	227.33	234.19	226.16	228,012
2022-03-15	234.19	238.48	231.62	231.62	223.68	121,323
2022-03-14	240.20	244.48	239.34	239.34	231.13	65,804
2022-03-11	231.62	240.20	231.62	234.19	226.16	111,587
2022-03-10	233.33	239.34	233.33	239.34	231.13	361,813
2022-03-09	229.90	231.62	225.61	231.62	223.68	888,253
2022-03-08	208.46	227.33	207.60	226.47	218.71	199,690
2022-03-07	224.75	227.33	223.04	223.04	215.39	154,191
2022-03-04	231.62	231.62	231.62	231.62	223.68	210
2022-03-03	225.61	231.62	205.88	231.62	223.68	119,033
2022-03-02	226.47	233.33	226.47	231.62	223.68	7,816
2022-03-01	231.62	233.33	224.75	224.75	217.05	47,068
2022-02-28	209.31	231.62	209.31	227.33	219.53	60,719
2022-02-25	225.61	230.76	213.60	230.76	222.85	16,393
2022-02-24	223.04	231.62	200.73	225.61	217.88	224,814
2022-02-23	223.04	233.33	223.04	233.33	225.33	51,281
2022-02-22	224.75	224.75	183.58	224.75	217.05	700,982
2022-02-21	227.33	234.19	224.75	227.33	219.53	18,248
2022-02-18	224.75	235.91	224.75	235.05	226.99	106,386
2022-02-17	225.61	233.33	224.75	225.61	217.88	102,360
2022-02-16	235.05	235.91	229.04	235.91	227.82	13,841
2022-02-15	225.61	235.05	223.04	235.05	226.99	50,132
2022-02-14	225.61	235.05	224.75	235.05	226.99	509,696
2022-02-11	235.91	235.91	235.91	235.91	227.82	0
2022-02-10	231.62	235.91	227.33	235.91	227.82	79,074
2022-02-09	235.05	235.91	228.19	235.91	227.82	26,289
2022-02-08	229.04	235.91	227.33	235.91	227.82	19,296
2022-02-07	235.91	235.91	228.19	235.91	227.82	33,689
2022-02-04	224.75	238.48	224.75	235.91	227.82	20,813
2022-02-03	224.75	238.48	224.75	238.48	230.30	12,369
2022-02-02	240.20	240.20	240.20	240.20	231.96	1,141,753
2022-02-01	223.90	236.76	223.90	236.76	228.65	123,060
2022-01-31	228.19	235.91	223.04	235.91	227.82	986,477
2022-01-28	231.62	235.91	230.76	230.76	222.85	192,033
2022-01-27	231.62	231.62	231.62	231.62	223.68	1,165
2022-01-26	231.62	231.62	231.62	231.62	223.68	136,727
2022-01-25	230.76	235.91	228.19	231.62	223.68	158,017
2022-01-24	238.48	238.48	230.76	232.47	224.50	268,484
2022-01-21	235.91	238.48	230.76	238.48	230.30	93,869
2022-01-20	231.62	233.33	230.76	233.33	225.33	44,930
2022-01-19	230.76	235.91	230.76	235.91	227.82	100,951
2022-01-18	230.76	238.48	230.76	238.48	230.30	15,784
2022-01-17	238.48	238.48	238.48	238.48	230.30	0
2022-01-14	229.04	238.48	229.04	238.48	230.30	7,279
2022-01-13	238.48	238.48	231.62	238.48	230.30	6,968
2022-01-12	228.19	238.48	228.19	238.48	230.30	15,710
2022-01-11	248.77	248.77	231.62	239.34	231.13	95,818
2022-01-10	247.92	247.92	247.92	247.92	239.42	0
2022-01-07	234.19	248.77	233.33	247.92	239.42	20,092
2022-01-06	249.63	249.63	233.33	240.20	231.96	8,167
2022-01-05	233.33	250.49	233.33	250.49	241.90	27,373
2022-01-04	234.19	254.78	234.19	254.78	246.04	49,677
2022-01-03	234.19	257.35	231.62	257.35	248.53	68,940
2021-12-31	225.61	244.48	225.61	244.48	236.10	3,092
2021-12-30	226.47	235.91	218.75	235.91	227.82	813,963

← NewerPage 20 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.