Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 384.00 | 394.00 | 381.00 | 381.00 | 360.66 | 43,786 |
| 2023-06-08 | 377.00 | 384.00 | 377.00 | 378.00 | 357.82 | 420,306 |
| 2023-06-07 | 383.00 | 383.00 | 374.00 | 376.00 | 355.93 | 24,378 |
| 2023-06-06 | 380.00 | 389.00 | 370.00 | 389.00 | 368.24 | 94,647 |
| 2023-06-05 | 380.00 | 400.00 | 379.00 | 380.00 | 359.72 | 46,433 |
| 2023-06-02 | 375.00 | 396.00 | 370.00 | 371.00 | 351.20 | 130,543 |
| 2023-06-01 | 366.00 | 366.00 | 358.00 | 360.00 | 340.78 | 130,660 |
| 2023-05-31 | 372.00 | 372.00 | 365.00 | 365.00 | 345.52 | 16,250 |
| 2023-05-30 | 374.00 | 378.00 | 355.00 | 355.00 | 336.05 | 249,103 |
| 2023-05-29 | 355.00 | 375.00 | 351.00 | 375.00 | 354.98 | 2,641,811 |
| 2023-05-26 | 357.00 | 363.00 | 355.00 | 355.00 | 336.05 | 15,566 |
| 2023-05-25 | 369.00 | 369.00 | 355.00 | 355.00 | 336.05 | 28,177 |
| 2023-05-24 | 365.00 | 375.00 | 357.00 | 358.00 | 338.89 | 14,157 |
| 2023-05-23 | 365.00 | 365.00 | 355.00 | 355.00 | 336.05 | 50,616 |
| 2023-05-22 | 354.00 | 375.00 | 354.00 | 369.00 | 349.30 | 117,452 |
| 2023-05-19 | 369.00 | 369.00 | 369.00 | 369.00 | 349.30 | 0 |
| 2023-05-18 | 351.00 | 379.00 | 351.00 | 369.00 | 349.30 | 112,557 |
| 2023-05-17 | 355.00 | 360.00 | 345.00 | 360.00 | 340.78 | 3,002,532 |
| 2023-05-16 | 369.00 | 370.00 | 350.00 | 356.00 | 337.00 | 315,287 |
| 2023-05-15 | 382.00 | 389.00 | 370.00 | 370.00 | 350.25 | 331,500 |
| 2023-05-12 | 390.00 | 398.00 | 375.00 | 375.00 | 354.98 | 44,179 |
| 2023-05-11 | 374.00 | 374.00 | 374.00 | 374.00 | 354.04 | 0 |
| 2023-05-10 | 375.00 | 400.00 | 371.00 | 374.00 | 354.04 | 226,366 |
| 2023-05-09 | 366.00 | 384.00 | 366.00 | 375.00 | 354.98 | 55,362 |
| 2023-05-08 | 384.00 | 384.00 | 366.00 | 366.00 | 346.46 | 2,504 |
| 2023-05-05 | 373.00 | 374.00 | 367.00 | 371.00 | 351.20 | 124,554 |
| 2023-05-04 | 379.00 | 381.00 | 371.00 | 371.00 | 351.20 | 33,645 |
| 2023-05-03 | 365.00 | 380.00 | 365.00 | 369.00 | 349.30 | 11,286 |
| 2023-05-02 | 382.00 | 384.00 | 373.00 | 373.00 | 353.09 | 22,538 |
| 2023-04-28 | 380.00 | 385.00 | 380.00 | 385.00 | 364.45 | 49,161 |
| 2023-04-26 | 394.00 | 395.00 | 375.00 | 375.00 | 354.98 | 740,945 |
| 2023-04-25 | 419.00 | 424.00 | 357.00 | 380.00 | 359.72 | 911,991 |
| 2023-04-24 | 410.00 | 434.00 | 409.00 | 425.00 | 352.56 | 592,233 |
| 2023-04-21 | 410.00 | 410.00 | 409.00 | 410.00 | 340.11 | 263,090 |
| 2023-04-20 | 400.00 | 410.00 | 396.00 | 409.00 | 339.28 | 677,172 |
| 2023-04-19 | 403.00 | 410.00 | 396.00 | 397.00 | 329.33 | 698,787 |
| 2023-04-18 | 405.00 | 415.00 | 401.00 | 403.00 | 334.31 | 369,539 |
| 2023-04-17 | 417.00 | 417.00 | 400.00 | 405.00 | 335.97 | 232,897 |
| 2023-04-14 | 405.00 | 415.00 | 405.00 | 410.00 | 340.11 | 734,432 |
| 2023-04-13 | 400.00 | 405.00 | 400.00 | 405.00 | 335.97 | 69,840 |
| 2023-04-12 | 399.00 | 400.00 | 395.00 | 400.00 | 331.82 | 38,014 |
| 2023-04-11 | 401.00 | 401.00 | 391.00 | 391.00 | 324.35 | 5,856,068 |
| 2023-04-06 | 390.00 | 400.00 | 390.00 | 400.00 | 331.82 | 1,266,714 |
| 2023-04-05 | 395.00 | 395.00 | 385.00 | 389.00 | 322.69 | 206,486 |
| 2023-04-04 | 389.00 | 400.00 | 389.00 | 395.00 | 327.67 | 4,873,530 |
| 2023-04-03 | 383.00 | 395.00 | 383.00 | 395.00 | 327.67 | 190,320 |
| 2023-03-31 | 374.00 | 401.00 | 374.00 | 374.00 | 310.25 | 948,083 |
| 2023-03-30 | 397.00 | 398.00 | 380.00 | 380.00 | 315.23 | 336,809 |
| 2023-03-29 | 390.00 | 396.00 | 388.00 | 396.00 | 328.50 | 127,928 |
| 2023-03-28 | 405.00 | 432.00 | 391.00 | 399.00 | 330.99 | 1,169,005 |
| 2023-03-27 | 394.00 | 405.00 | 388.00 | 396.00 | 328.50 | 699,179 |
| 2023-03-24 | 380.00 | 398.00 | 377.00 | 386.00 | 320.20 | 3,365,449 |
| 2023-03-23 | 380.00 | 380.00 | 375.00 | 379.00 | 314.40 | 50,283 |
| 2023-03-22 | 378.00 | 378.00 | 368.00 | 370.00 | 306.93 | 331,355 |
| 2023-03-20 | 371.00 | 379.00 | 371.00 | 372.00 | 308.59 | 54,934 |
| 2023-03-17 | 370.00 | 371.00 | 370.00 | 371.00 | 307.76 | 67,701 |
| 2023-03-16 | 371.00 | 371.00 | 370.00 | 370.00 | 306.93 | 13,000 |
| 2023-03-15 | 371.00 | 371.00 | 371.00 | 371.00 | 307.76 | 17,291 |
| 2023-03-14 | 366.00 | 378.00 | 365.00 | 365.00 | 302.78 | 78,805 |
| 2023-03-13 | 366.00 | 379.00 | 366.00 | 379.00 | 314.40 | 9,009 |
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.