Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 288.00 | 294.00 | 288.00 | 294.00 | 278.31 | 56,186 |
| 2024-02-23 | 295.00 | 295.00 | 285.00 | 286.00 | 270.73 | 45,832 |
| 2024-02-22 | 288.00 | 295.00 | 288.00 | 295.00 | 279.25 | 189,707 |
| 2024-02-21 | 295.00 | 309.00 | 286.00 | 287.00 | 271.68 | 180,229 |
| 2024-02-20 | 296.00 | 300.00 | 290.00 | 295.00 | 279.25 | 955,717 |
| 2024-02-19 | 309.00 | 309.00 | 300.00 | 304.00 | 287.77 | 318,878 |
| 2024-02-16 | 310.00 | 310.00 | 295.00 | 303.00 | 286.83 | 300,134 |
| 2024-02-15 | 300.00 | 300.00 | 300.00 | 300.00 | 283.99 | 341,012 |
| 2024-02-14 | 289.00 | 300.00 | 289.00 | 295.00 | 279.25 | 38,870 |
| 2024-02-13 | 294.00 | 295.00 | 286.00 | 295.00 | 279.25 | 130,270 |
| 2024-02-12 | 295.00 | 295.00 | 284.00 | 286.00 | 270.73 | 575,354 |
| 2024-02-09 | 294.00 | 294.00 | 286.00 | 288.00 | 272.63 | 6,647 |
| 2024-02-08 | 295.00 | 295.00 | 285.00 | 287.00 | 271.68 | 32,454 |
| 2024-02-07 | 295.00 | 295.00 | 291.00 | 291.00 | 275.47 | 23,311 |
| 2024-02-06 | 291.00 | 295.00 | 291.00 | 295.00 | 279.25 | 57,037 |
| 2024-02-05 | 294.00 | 295.00 | 291.00 | 291.00 | 275.47 | 68,342 |
| 2024-02-02 | 300.00 | 300.00 | 291.00 | 291.00 | 275.47 | 338,136 |
| 2024-02-01 | 309.00 | 309.00 | 307.00 | 307.00 | 290.61 | 2,562 |
| 2024-01-31 | 300.00 | 300.00 | 293.00 | 295.00 | 279.25 | 590 |
| 2024-01-30 | 300.00 | 300.00 | 290.00 | 299.00 | 283.04 | 62,028 |
| 2024-01-29 | 299.00 | 300.00 | 290.00 | 300.00 | 283.99 | 88,651 |
| 2024-01-26 | 306.00 | 306.00 | 287.00 | 290.00 | 274.52 | 10,680 |
| 2024-01-25 | 291.00 | 307.00 | 291.00 | 307.00 | 290.61 | 24,219 |
| 2024-01-24 | 291.00 | 291.00 | 291.00 | 291.00 | 275.47 | 931 |
| 2024-01-23 | 295.00 | 309.00 | 285.00 | 290.00 | 274.52 | 2,275,882 |
| 2024-01-22 | 295.00 | 295.00 | 273.00 | 290.00 | 274.52 | 64,881 |
| 2024-01-19 | 297.00 | 297.00 | 290.00 | 296.00 | 280.20 | 189,179 |
| 2024-01-18 | 309.00 | 309.00 | 298.00 | 298.00 | 282.09 | 4,961 |
| 2024-01-17 | 289.00 | 296.00 | 285.00 | 296.00 | 280.20 | 8,629 |
| 2024-01-16 | 273.00 | 294.00 | 273.00 | 294.00 | 278.31 | 6,018 |
| 2024-01-15 | 290.00 | 290.00 | 285.00 | 285.00 | 269.79 | 29,973 |
| 2024-01-12 | 294.00 | 298.00 | 290.00 | 298.00 | 282.09 | 29,398 |
| 2024-01-11 | 293.00 | 300.00 | 293.00 | 300.00 | 283.99 | 55,938 |
| 2024-01-10 | 300.00 | 300.00 | 296.00 | 300.00 | 283.99 | 124,666 |
| 2024-01-09 | 300.00 | 315.00 | 295.00 | 315.00 | 298.19 | 718,613 |
| 2024-01-08 | 305.00 | 305.00 | 295.00 | 300.00 | 283.99 | 120,269 |
| 2024-01-05 | 313.00 | 313.00 | 295.00 | 300.00 | 283.99 | 478,567 |
| 2024-01-04 | 314.00 | 314.00 | 314.00 | 314.00 | 297.24 | 20,410 |
| 2024-01-03 | 301.00 | 312.00 | 301.00 | 312.00 | 295.35 | 720 |
| 2024-01-02 | 302.00 | 314.00 | 301.00 | 301.00 | 284.93 | 17,366 |
| 2023-12-29 | 314.00 | 314.00 | 314.00 | 314.00 | 297.24 | 0 |
| 2023-12-28 | 313.00 | 314.00 | 300.00 | 314.00 | 297.24 | 33,799 |
| 2023-12-27 | 300.00 | 310.00 | 300.00 | 310.00 | 293.45 | 684 |
| 2023-12-22 | 300.00 | 315.00 | 293.00 | 293.00 | 277.36 | 159,883 |
| 2023-12-21 | 293.00 | 304.00 | 293.00 | 304.00 | 287.77 | 185 |
| 2023-12-20 | 295.00 | 305.00 | 293.00 | 300.00 | 283.99 | 335,796 |
| 2023-12-19 | 300.00 | 300.00 | 290.00 | 295.00 | 279.25 | 498,804 |
| 2023-12-18 | 292.00 | 303.00 | 290.00 | 290.00 | 274.52 | 97,387 |
| 2023-12-14 | 305.00 | 305.00 | 292.00 | 292.00 | 276.41 | 71,555 |
| 2023-12-13 | 302.00 | 305.00 | 300.00 | 302.00 | 285.88 | 27,610 |
| 2023-12-12 | 320.00 | 327.00 | 302.00 | 302.00 | 285.88 | 26,123 |
| 2023-12-11 | 310.00 | 330.00 | 305.00 | 327.00 | 309.55 | 15,478 |
| 2023-12-08 | 320.00 | 320.00 | 302.00 | 302.00 | 285.88 | 16,842 |
| 2023-12-07 | 330.00 | 330.00 | 316.00 | 319.00 | 301.97 | 20,527 |
| 2023-12-06 | 300.00 | 344.00 | 300.00 | 339.00 | 320.91 | 373,508 |
| 2023-12-05 | 300.00 | 308.00 | 298.00 | 300.00 | 283.99 | 340,800 |
| 2023-12-04 | 301.00 | 320.00 | 297.00 | 310.00 | 293.45 | 84,173 |
| 2023-12-01 | 300.00 | 300.00 | 298.00 | 300.00 | 283.99 | 105,749 |
| 2023-11-30 | 300.00 | 310.00 | 297.00 | 310.00 | 293.45 | 75,928 |
| 2023-11-29 | 299.00 | 300.00 | 297.00 | 298.00 | 282.09 | 105,327 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 15.7462 ZAC |
| 2023-04-25 | 52.5644 ZAC |
| 2022-10-19 | 22.6224 ZAC |
| 2022-04-20 | 25.0565 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.