Granprade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 255.00 | 274.00 | 255.00 | 274.00 | 274.00 | 16,032 |
| 2025-05-12 | 269.00 | 274.00 | 255.00 | 274.00 | 274.00 | 46,000 |
| 2025-05-09 | 270.00 | 275.00 | 265.00 | 275.00 | 275.00 | 63,018 |
| 2025-05-08 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | 27,424 |
| 2025-05-07 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-05-06 | 265.00 | 290.00 | 265.00 | 290.00 | 290.00 | 5,541 |
| 2025-05-05 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2025-05-02 | 277.00 | 298.00 | 277.00 | 298.00 | 298.00 | 89,582 |
| 2025-04-30 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-04-29 | 280.00 | 290.00 | 251.00 | 290.00 | 290.00 | 83,225 |
| 2025-04-25 | 290.00 | 290.00 | 275.00 | 275.00 | 275.00 | 16,849 |
| 2025-04-24 | 275.00 | 290.00 | 275.00 | 290.00 | 290.00 | 88,097 |
| 2025-04-23 | 258.00 | 277.00 | 258.00 | 277.00 | 277.00 | 442 |
| 2025-04-22 | 278.00 | 278.00 | 258.00 | 278.00 | 278.00 | 1,750 |
| 2025-04-17 | 259.00 | 275.00 | 259.00 | 275.00 | 275.00 | 46,484 |
| 2025-04-16 | 260.00 | 270.00 | 250.00 | 250.00 | 250.00 | 119,547 |
| 2025-04-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 500 |
| 2025-04-14 | 299.00 | 299.00 | 272.00 | 298.00 | 298.00 | 1,789 |
| 2025-04-11 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 10,000 |
| 2025-04-10 | 280.00 | 280.00 | 250.00 | 250.00 | 250.00 | 205,285 |
| 2025-04-09 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2025-04-08 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | 255 |
| 2025-04-07 | 250.00 | 290.00 | 250.00 | 290.00 | 290.00 | 29,790 |
| 2025-04-04 | 294.00 | 294.00 | 284.00 | 284.00 | 284.00 | 1,816 |
| 2025-04-03 | 236.00 | 285.00 | 236.00 | 280.00 | 280.00 | 32,452 |
| 2025-04-02 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 222 |
| 2025-04-01 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 3,375 |
| 2025-03-31 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0 |
| 2025-03-28 | 273.00 | 298.00 | 273.00 | 298.00 | 298.00 | 3,372 |
| 2025-03-27 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2025-03-26 | 290.00 | 299.00 | 273.00 | 299.00 | 299.00 | 4,694 |
| 2025-03-25 | 274.00 | 300.00 | 274.00 | 300.00 | 300.00 | 3,045 |
| 2025-03-24 | 295.00 | 304.00 | 295.00 | 304.00 | 304.00 | 25,535 |
| 2025-03-20 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2025-03-19 | 286.00 | 315.00 | 285.00 | 315.00 | 315.00 | 23,414 |
| 2025-03-18 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0 |
| 2025-03-17 | 293.00 | 317.00 | 293.00 | 317.00 | 317.00 | 1,151 |
| 2025-03-14 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1,100 |
| 2025-03-13 | 300.00 | 318.00 | 286.00 | 317.00 | 317.00 | 1,606 |
| 2025-03-12 | 310.00 | 310.00 | 300.00 | 309.00 | 309.00 | 28,506 |
| 2025-03-11 | 305.00 | 325.00 | 286.00 | 325.00 | 325.00 | 6,889 |
| 2025-03-10 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2025-03-07 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 155 |
| 2025-03-06 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2025-03-05 | 305.00 | 309.00 | 282.00 | 307.00 | 307.00 | 64,965 |
| 2025-03-04 | 310.00 | 312.00 | 307.00 | 312.00 | 312.00 | 2,081 |
| 2025-03-03 | 320.00 | 323.00 | 299.00 | 319.00 | 319.00 | 42,355 |
| 2025-02-28 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-02-27 | 328.00 | 328.00 | 310.00 | 326.00 | 326.00 | 16,350 |
| 2025-02-26 | 324.00 | 326.00 | 311.00 | 326.00 | 326.00 | 9,779 |
| 2025-02-25 | 324.00 | 324.00 | 308.00 | 324.00 | 324.00 | 3,463 |
| 2025-02-24 | 310.00 | 324.00 | 310.00 | 324.00 | 324.00 | 41,146 |
| 2025-02-21 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-02-20 | 328.00 | 328.00 | 303.00 | 303.00 | 303.00 | 16,225 |
| 2025-02-19 | 332.00 | 332.00 | 300.00 | 328.00 | 328.00 | 99,078 |
| 2025-02-18 | 329.00 | 330.00 | 312.00 | 325.00 | 325.00 | 10,747 |
| 2025-02-17 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2025-02-14 | 330.00 | 330.00 | 313.00 | 330.00 | 330.00 | 9,915 |
| 2025-02-13 | 315.00 | 330.00 | 311.00 | 330.00 | 330.00 | 8,912 |
| 2025-02-12 | 329.00 | 330.00 | 328.00 | 330.00 | 330.00 | 18,116 |
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.