Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 360.00 | 362.00 | 349.00 | 353.00 | 334.16 | 1,107,732 |
| 2023-09-04 | 366.00 | 366.00 | 343.00 | 343.00 | 324.69 | 53,981 |
| 2023-09-01 | 366.00 | 366.00 | 345.00 | 348.00 | 329.42 | 97,327 |
| 2023-08-31 | 358.00 | 358.00 | 358.00 | 358.00 | 338.89 | 7,100 |
| 2023-08-30 | 366.00 | 366.00 | 350.00 | 350.00 | 331.32 | 760,543 |
| 2023-08-29 | 350.00 | 358.00 | 350.00 | 355.00 | 336.05 | 47,401 |
| 2023-08-28 | 355.00 | 355.00 | 350.00 | 355.00 | 336.05 | 26,296 |
| 2023-08-25 | 360.00 | 360.00 | 358.00 | 358.00 | 338.89 | 70,103 |
| 2023-08-24 | 362.00 | 362.00 | 358.00 | 358.00 | 338.89 | 129,520 |
| 2023-08-23 | 358.00 | 363.00 | 358.00 | 360.00 | 340.78 | 66,025 |
| 2023-08-22 | 360.00 | 361.00 | 352.00 | 360.00 | 340.78 | 123,409 |
| 2023-08-21 | 350.00 | 369.00 | 350.00 | 356.00 | 337.00 | 135,821 |
| 2023-08-18 | 360.00 | 360.00 | 355.00 | 355.00 | 336.05 | 438,771 |
| 2023-08-17 | 365.00 | 365.00 | 360.00 | 360.00 | 340.78 | 35,155 |
| 2023-08-16 | 358.00 | 360.00 | 358.00 | 359.00 | 339.84 | 939,404 |
| 2023-08-15 | 360.00 | 362.00 | 358.00 | 358.00 | 338.89 | 631,199 |
| 2023-08-14 | 362.00 | 369.00 | 362.00 | 362.00 | 342.68 | 237,832 |
| 2023-08-11 | 379.00 | 379.00 | 365.00 | 365.00 | 345.52 | 18,994 |
| 2023-08-10 | 370.00 | 370.00 | 370.00 | 370.00 | 350.25 | 103,128 |
| 2023-08-08 | 365.00 | 365.00 | 362.00 | 364.00 | 344.57 | 287,848 |
| 2023-08-07 | 368.00 | 368.00 | 364.00 | 365.00 | 345.52 | 490,812 |
| 2023-08-04 | 378.00 | 378.00 | 364.00 | 364.00 | 344.57 | 171,319 |
| 2023-08-03 | 368.00 | 370.00 | 362.00 | 364.00 | 344.57 | 229,317 |
| 2023-08-02 | 366.00 | 389.00 | 361.00 | 368.00 | 348.36 | 372,050 |
| 2023-08-01 | 369.00 | 369.00 | 357.00 | 366.00 | 346.46 | 103,461 |
| 2023-07-31 | 360.00 | 370.00 | 360.00 | 370.00 | 350.25 | 89,461 |
| 2023-07-28 | 350.00 | 360.00 | 345.00 | 360.00 | 340.78 | 15,255,452 |
| 2023-07-27 | 347.00 | 375.00 | 346.00 | 350.00 | 331.32 | 6,679,770 |
| 2023-07-26 | 355.00 | 360.00 | 350.00 | 350.00 | 331.32 | 333,615 |
| 2023-07-25 | 365.00 | 365.00 | 352.00 | 356.00 | 337.00 | 87,876 |
| 2023-07-24 | 360.00 | 371.00 | 356.00 | 356.00 | 337.00 | 56,629 |
| 2023-07-21 | 374.00 | 374.00 | 356.00 | 359.00 | 339.84 | 68,642 |
| 2023-07-20 | 367.00 | 372.00 | 361.00 | 372.00 | 352.14 | 80,973 |
| 2023-07-19 | 370.00 | 370.00 | 366.00 | 370.00 | 350.25 | 101,713 |
| 2023-07-18 | 370.00 | 375.00 | 365.00 | 370.00 | 350.25 | 31,202 |
| 2023-07-17 | 370.00 | 373.00 | 370.00 | 372.00 | 352.14 | 667 |
| 2023-07-14 | 361.00 | 373.00 | 360.00 | 373.00 | 353.09 | 108,420 |
| 2023-07-13 | 362.00 | 373.00 | 361.00 | 366.00 | 346.46 | 82,592 |
| 2023-07-12 | 360.00 | 375.00 | 360.00 | 373.00 | 353.09 | 60,490 |
| 2023-07-11 | 373.00 | 379.00 | 360.00 | 360.00 | 340.78 | 529,433 |
| 2023-07-10 | 380.00 | 380.00 | 373.00 | 375.00 | 354.98 | 75,647 |
| 2023-07-07 | 385.00 | 385.00 | 374.00 | 374.00 | 354.04 | 9,808 |
| 2023-07-06 | 380.00 | 380.00 | 380.00 | 380.00 | 359.72 | 0 |
| 2023-07-05 | 370.00 | 380.00 | 356.00 | 380.00 | 359.72 | 21,955 |
| 2023-07-04 | 380.00 | 380.00 | 372.00 | 375.00 | 354.98 | 183,815 |
| 2023-07-03 | 380.00 | 380.00 | 375.00 | 380.00 | 359.72 | 52,043 |
| 2023-06-30 | 378.00 | 380.00 | 372.00 | 372.00 | 352.14 | 3,191,160 |
| 2023-06-29 | 378.00 | 380.00 | 372.00 | 375.00 | 354.98 | 156,941 |
| 2023-06-28 | 389.00 | 389.00 | 373.00 | 380.00 | 359.72 | 112,053 |
| 2023-06-27 | 371.00 | 380.00 | 371.00 | 375.00 | 354.98 | 620,151 |
| 2023-06-26 | 380.00 | 380.00 | 370.00 | 370.00 | 350.25 | 387,363 |
| 2023-06-23 | 384.00 | 384.00 | 378.00 | 380.00 | 359.72 | 341,322 |
| 2023-06-22 | 385.00 | 398.00 | 378.00 | 384.00 | 363.50 | 10,710 |
| 2023-06-21 | 383.00 | 397.00 | 377.00 | 382.00 | 361.61 | 231,007 |
| 2023-06-20 | 380.00 | 380.00 | 373.00 | 373.00 | 353.09 | 110,691 |
| 2023-06-19 | 380.00 | 380.00 | 366.00 | 373.00 | 353.09 | 248,444 |
| 2023-06-15 | 390.00 | 390.00 | 380.00 | 380.00 | 359.72 | 4,227 |
| 2023-06-14 | 380.00 | 380.00 | 380.00 | 380.00 | 359.72 | 0 |
| 2023-06-13 | 390.00 | 390.00 | 380.00 | 380.00 | 359.72 | 32,718 |
| 2023-06-12 | 390.00 | 390.00 | 372.00 | 380.00 | 359.72 | 118,369 |
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.