Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 299.00 | 300.00 | 298.00 | 298.00 | 282.09 | 8,521 |
| 2023-11-27 | 300.00 | 300.00 | 299.00 | 300.00 | 283.99 | 58,878 |
| 2023-11-24 | 298.00 | 305.00 | 298.00 | 300.00 | 283.99 | 816,496 |
| 2023-11-23 | 298.00 | 300.00 | 298.00 | 299.00 | 283.04 | 78,311 |
| 2023-11-22 | 300.00 | 300.00 | 300.00 | 300.00 | 283.99 | 116,535 |
| 2023-11-21 | 297.00 | 300.00 | 297.00 | 299.00 | 283.04 | 126,115 |
| 2023-11-20 | 300.00 | 300.00 | 298.00 | 300.00 | 283.99 | 26,494 |
| 2023-11-17 | 310.00 | 310.00 | 300.00 | 300.00 | 283.99 | 1,801,719 |
| 2023-11-16 | 302.00 | 302.00 | 302.00 | 302.00 | 285.88 | 0 |
| 2023-11-15 | 309.00 | 309.00 | 301.00 | 302.00 | 285.88 | 28,191 |
| 2023-11-14 | 299.00 | 300.00 | 295.00 | 300.00 | 283.99 | 267,394 |
| 2023-11-13 | 291.00 | 299.00 | 291.00 | 298.00 | 282.09 | 119,283 |
| 2023-11-10 | 291.00 | 299.00 | 291.00 | 299.00 | 283.04 | 567,380 |
| 2023-11-09 | 297.00 | 300.00 | 285.00 | 300.00 | 283.99 | 352,074 |
| 2023-11-08 | 301.00 | 301.00 | 291.00 | 297.00 | 281.15 | 434,234 |
| 2023-11-07 | 302.00 | 309.00 | 302.00 | 309.00 | 292.51 | 781,499 |
| 2023-11-06 | 308.00 | 308.00 | 301.00 | 305.00 | 288.72 | 256,753 |
| 2023-11-03 | 305.00 | 307.00 | 301.00 | 305.00 | 288.72 | 135,879 |
| 2023-11-02 | 325.00 | 325.00 | 305.00 | 305.00 | 288.72 | 122,327 |
| 2023-11-01 | 312.00 | 325.00 | 305.00 | 313.00 | 296.29 | 206,110 |
| 2023-10-31 | 310.00 | 318.00 | 308.00 | 318.00 | 301.03 | 8,587 |
| 2023-10-30 | 308.00 | 311.00 | 301.00 | 308.00 | 291.56 | 22,705 |
| 2023-10-27 | 320.00 | 320.00 | 305.00 | 317.00 | 300.08 | 6,300 |
| 2023-10-26 | 308.00 | 325.00 | 308.00 | 324.00 | 306.71 | 132,253 |
| 2023-10-25 | 310.00 | 317.00 | 310.00 | 317.00 | 300.08 | 3,101 |
| 2023-10-24 | 320.00 | 320.00 | 308.00 | 314.00 | 297.24 | 48,661 |
| 2023-10-23 | 315.00 | 315.00 | 315.00 | 315.00 | 298.19 | 0 |
| 2023-10-20 | 315.00 | 320.00 | 315.00 | 315.00 | 298.19 | 2,865,183 |
| 2023-10-19 | 320.00 | 320.00 | 320.00 | 320.00 | 302.92 | 10,000 |
| 2023-10-18 | 315.00 | 320.00 | 315.00 | 320.00 | 302.92 | 43,863,566 |
| 2023-10-17 | 315.00 | 320.00 | 314.00 | 320.00 | 302.92 | 3,330,720 |
| 2023-10-16 | 330.00 | 330.00 | 314.00 | 315.00 | 298.19 | 3,127,696 |
| 2023-10-13 | 315.00 | 321.00 | 315.00 | 320.00 | 302.92 | 1,293,654 |
| 2023-10-12 | 314.00 | 322.00 | 314.00 | 315.00 | 298.19 | 1,471,782 |
| 2023-10-11 | 314.00 | 318.00 | 312.00 | 312.00 | 295.35 | 1,032,574 |
| 2023-10-10 | 315.00 | 317.00 | 315.00 | 315.00 | 298.19 | 1,084,287 |
| 2023-10-09 | 325.00 | 335.00 | 307.00 | 320.00 | 302.92 | 3,422 |
| 2023-10-06 | 295.00 | 316.00 | 295.00 | 315.00 | 298.19 | 1,014,922 |
| 2023-10-05 | 319.00 | 332.00 | 301.00 | 310.00 | 293.45 | 312,814 |
| 2023-10-04 | 309.00 | 318.00 | 309.00 | 315.00 | 298.19 | 1,347,375 |
| 2023-10-03 | 305.00 | 319.00 | 304.00 | 315.00 | 298.19 | 257,657 |
| 2023-10-02 | 314.00 | 314.00 | 310.00 | 310.00 | 293.45 | 264,181 |
| 2023-09-29 | 310.00 | 314.00 | 310.00 | 310.00 | 293.45 | 2,311 |
| 2023-09-28 | 320.00 | 320.00 | 310.00 | 310.00 | 293.45 | 106,733 |
| 2023-09-27 | 320.00 | 320.00 | 305.00 | 312.00 | 295.35 | 4,428,758 |
| 2023-09-26 | 325.00 | 326.00 | 300.00 | 320.00 | 302.92 | 12,788,992 |
| 2023-09-22 | 326.00 | 340.00 | 320.00 | 322.00 | 304.81 | 2,992,038 |
| 2023-09-21 | 327.00 | 327.00 | 326.00 | 326.00 | 308.60 | 3,456 |
| 2023-09-20 | 326.00 | 327.00 | 320.00 | 320.00 | 302.92 | 134,506 |
| 2023-09-19 | 321.00 | 326.00 | 309.00 | 320.00 | 302.92 | 145,162 |
| 2023-09-18 | 320.00 | 332.00 | 318.00 | 326.00 | 308.60 | 245,775 |
| 2023-09-15 | 327.00 | 327.00 | 315.00 | 320.00 | 302.92 | 463,236 |
| 2023-09-14 | 339.00 | 339.00 | 300.00 | 329.00 | 311.44 | 1,863,347 |
| 2023-09-13 | 350.00 | 354.00 | 342.00 | 347.00 | 328.48 | 52,789 |
| 2023-09-12 | 342.00 | 356.00 | 341.00 | 345.00 | 326.59 | 121,388 |
| 2023-09-11 | 359.00 | 359.00 | 355.00 | 358.00 | 338.89 | 83,623 |
| 2023-09-08 | 350.00 | 350.00 | 350.00 | 350.00 | 331.32 | 0 |
| 2023-09-07 | 356.00 | 361.00 | 350.00 | 350.00 | 331.32 | 428,620 |
| 2023-09-06 | 360.00 | 363.00 | 357.00 | 360.00 | 340.78 | 213,443 |
| 2023-09-05 | 360.00 | 362.00 | 349.00 | 353.00 | 334.16 | 1,107,732 |
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.