Granprade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 231.62 | 231.62 | 231.62 | 231.62 | 223.68 | 8,742 |
| 2021-12-28 | 227.33 | 231.62 | 227.33 | 231.62 | 223.68 | 12,321 |
| 2021-12-24 | 231.62 | 231.62 | 228.19 | 231.62 | 223.68 | 22,676 |
| 2021-12-23 | 231.62 | 231.62 | 231.62 | 231.62 | 223.68 | 0 |
| 2021-12-22 | 230.76 | 231.62 | 228.19 | 231.62 | 223.68 | 28,919 |
| 2021-12-21 | 231.62 | 231.62 | 228.19 | 230.76 | 222.85 | 33,405 |
| 2021-12-20 | 228.19 | 228.19 | 228.19 | 228.19 | 220.36 | 12,240 |
| 2021-12-17 | 244.48 | 244.48 | 227.33 | 230.76 | 222.85 | 1,920,286 |
| 2021-12-15 | 240.20 | 240.20 | 229.90 | 231.62 | 223.68 | 107,229 |
| 2021-12-14 | 229.90 | 231.62 | 229.90 | 229.90 | 222.02 | 99,182 |
| 2021-12-13 | 235.91 | 241.05 | 231.62 | 231.62 | 223.68 | 2,572,835 |
| 2021-12-10 | 239.34 | 243.63 | 235.91 | 235.91 | 227.82 | 180,413 |
| 2021-12-09 | 236.76 | 243.63 | 229.90 | 239.34 | 231.13 | 967,418 |
| 2021-12-08 | 240.20 | 240.20 | 235.91 | 238.48 | 230.30 | 50,322 |
| 2021-12-07 | 239.34 | 239.34 | 235.05 | 235.91 | 227.82 | 170,388 |
| 2021-12-06 | 232.47 | 240.20 | 232.47 | 239.34 | 231.13 | 113,767 |
| 2021-12-03 | 244.48 | 244.48 | 229.90 | 241.05 | 232.79 | 25,810 |
| 2021-12-02 | 248.77 | 257.35 | 248.77 | 248.77 | 240.24 | 51,317 |
| 2021-12-01 | 227.33 | 253.92 | 227.33 | 247.06 | 238.59 | 150,579 |
| 2021-11-30 | 341.42 | 343.14 | 321.69 | 321.69 | 237.76 | 651,103 |
| 2021-11-29 | 327.70 | 334.56 | 308.82 | 328.55 | 242.83 | 1,026,246 |
| 2021-11-26 | 301.96 | 321.69 | 292.52 | 321.69 | 237.76 | 595,948 |
| 2021-11-25 | 300.24 | 320.83 | 299.39 | 308.82 | 228.25 | 335,117 |
| 2021-11-24 | 295.10 | 300.24 | 289.95 | 299.39 | 221.27 | 175,575 |
| 2021-11-23 | 292.52 | 313.11 | 292.52 | 295.95 | 218.74 | 315,057 |
| 2021-11-22 | 300.24 | 300.24 | 292.52 | 292.52 | 216.20 | 49,598 |
| 2021-11-19 | 292.52 | 299.39 | 292.52 | 299.39 | 221.27 | 9,324 |
| 2021-11-18 | 297.67 | 297.67 | 289.09 | 292.52 | 216.20 | 80,285 |
| 2021-11-17 | 298.53 | 298.53 | 297.67 | 297.67 | 220.01 | 94,252 |
| 2021-11-16 | 300.24 | 300.24 | 297.67 | 299.39 | 221.27 | 37,679 |
| 2021-11-15 | 299.39 | 300.24 | 297.67 | 300.24 | 221.91 | 183,892 |
| 2021-11-12 | 300.24 | 300.24 | 297.67 | 298.53 | 220.64 | 110,259 |
| 2021-11-11 | 284.80 | 316.54 | 284.80 | 297.67 | 220.01 | 1,241,746 |
| 2021-11-10 | 286.52 | 286.52 | 286.52 | 286.52 | 211.76 | 0 |
| 2021-11-09 | 277.08 | 286.52 | 277.08 | 286.52 | 211.76 | 154,260 |
| 2021-11-08 | 282.23 | 287.38 | 282.23 | 287.38 | 212.40 | 25,501 |
| 2021-11-05 | 276.22 | 285.66 | 276.22 | 277.08 | 204.79 | 2,387 |
| 2021-11-04 | 281.37 | 281.37 | 275.37 | 281.37 | 207.96 | 72,194 |
| 2021-11-03 | 274.51 | 284.80 | 274.51 | 284.80 | 210.50 | 287,863 |
| 2021-11-02 | 274.51 | 283.09 | 274.51 | 283.09 | 209.23 | 250,558 |
| 2021-10-29 | 274.51 | 275.37 | 274.51 | 275.37 | 203.52 | 35,253 |
| 2021-10-28 | 274.51 | 283.09 | 274.51 | 283.09 | 209.23 | 381,900 |
| 2021-10-27 | 271.94 | 275.37 | 271.94 | 275.37 | 203.52 | 324,905 |
| 2021-10-26 | 280.51 | 280.51 | 270.22 | 278.80 | 206.06 | 45,988 |
| 2021-10-25 | 274.51 | 282.23 | 271.08 | 280.51 | 207.33 | 53,670 |
| 2021-10-22 | 279.66 | 291.67 | 279.66 | 291.67 | 215.57 | 4,879 |
| 2021-10-21 | 279.66 | 279.66 | 279.66 | 279.66 | 206.69 | 42,223 |
| 2021-10-20 | 277.08 | 283.09 | 270.22 | 283.09 | 209.23 | 68,823 |
← NewerPage 21 of 21 · 1,248 trading days
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.