Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 366.00 | 379.00 | 366.00 | 379.00 | 314.40 | 9,009 |
| 2023-03-10 | 380.00 | 380.00 | 379.00 | 380.00 | 315.23 | 41,447 |
| 2023-03-09 | 375.00 | 380.00 | 370.00 | 370.00 | 306.93 | 119,583 |
| 2023-03-08 | 368.00 | 380.00 | 366.00 | 380.00 | 315.23 | 135,995 |
| 2023-03-07 | 366.00 | 376.00 | 366.00 | 376.00 | 311.91 | 219,374 |
| 2023-03-06 | 363.00 | 370.00 | 363.00 | 366.00 | 303.61 | 118,610 |
| 2023-03-03 | 376.00 | 380.00 | 376.00 | 380.00 | 315.23 | 200,415 |
| 2023-03-02 | 380.00 | 380.00 | 375.00 | 375.00 | 311.08 | 65,002 |
| 2023-03-01 | 375.00 | 380.00 | 370.00 | 380.00 | 315.23 | 75,513 |
| 2023-02-28 | 378.00 | 380.00 | 375.00 | 375.00 | 311.08 | 143,788 |
| 2023-02-27 | 370.00 | 375.00 | 370.00 | 374.00 | 310.25 | 185,299 |
| 2023-02-24 | 373.00 | 373.00 | 373.00 | 373.00 | 309.42 | 0 |
| 2023-02-23 | 373.00 | 373.00 | 373.00 | 373.00 | 309.42 | 4,000 |
| 2023-02-22 | 380.00 | 385.00 | 380.00 | 380.00 | 315.23 | 17,283,356 |
| 2023-02-21 | 380.00 | 390.00 | 380.00 | 380.00 | 315.23 | 2,421 |
| 2023-02-20 | 366.00 | 380.00 | 366.00 | 373.00 | 309.42 | 221,618 |
| 2023-02-17 | 361.00 | 365.00 | 361.00 | 362.00 | 300.29 | 115,124 |
| 2023-02-16 | 388.00 | 388.00 | 388.00 | 388.00 | 321.86 | 3,000 |
| 2023-02-15 | 361.00 | 389.00 | 361.00 | 380.00 | 315.23 | 28,475 |
| 2023-02-14 | 371.00 | 385.00 | 361.00 | 375.00 | 311.08 | 111,792 |
| 2023-02-13 | 387.00 | 398.00 | 385.00 | 388.00 | 321.86 | 127,332 |
| 2023-02-10 | 385.00 | 390.00 | 384.00 | 387.00 | 321.03 | 85,526 |
| 2023-02-09 | 380.00 | 390.00 | 380.00 | 390.00 | 323.52 | 309,267 |
| 2023-02-08 | 384.00 | 384.00 | 377.00 | 380.00 | 315.23 | 172,097 |
| 2023-02-07 | 378.00 | 384.00 | 378.00 | 384.00 | 318.54 | 413,400 |
| 2023-02-06 | 377.00 | 385.00 | 377.00 | 378.00 | 313.57 | 166,874 |
| 2023-02-03 | 379.00 | 379.00 | 370.00 | 376.00 | 311.91 | 35,476 |
| 2023-02-02 | 379.00 | 379.00 | 370.00 | 379.00 | 314.40 | 14,576 |
| 2023-02-01 | 376.00 | 382.00 | 370.00 | 382.00 | 316.89 | 25,002 |
| 2023-01-31 | 370.00 | 384.00 | 370.00 | 379.00 | 314.40 | 28,774 |
| 2023-01-30 | 359.00 | 374.00 | 359.00 | 374.00 | 310.25 | 28,000 |
| 2023-01-27 | 349.00 | 359.00 | 349.00 | 359.00 | 297.81 | 512,414 |
| 2023-01-26 | 357.00 | 358.00 | 341.00 | 350.00 | 290.34 | 207,476 |
| 2023-01-25 | 361.00 | 370.00 | 361.00 | 370.00 | 306.93 | 21,471 |
| 2023-01-24 | 381.00 | 381.00 | 368.00 | 368.00 | 305.27 | 11,639 |
| 2023-01-23 | 365.00 | 385.00 | 365.00 | 380.00 | 315.23 | 42,572 |
| 2023-01-20 | 393.00 | 393.00 | 370.00 | 375.00 | 311.08 | 404,589 |
| 2023-01-19 | 370.00 | 384.00 | 370.00 | 380.00 | 315.23 | 78,508 |
| 2023-01-18 | 380.00 | 380.00 | 365.00 | 377.00 | 312.74 | 27,278 |
| 2023-01-17 | 360.00 | 399.00 | 356.00 | 365.00 | 302.78 | 649,653 |
| 2023-01-16 | 360.00 | 360.00 | 352.00 | 360.00 | 298.64 | 77,525 |
| 2023-01-13 | 375.00 | 375.00 | 354.00 | 354.00 | 293.66 | 605,207 |
| 2023-01-12 | 378.00 | 380.00 | 368.00 | 368.00 | 305.27 | 383,112 |
| 2023-01-11 | 376.00 | 387.00 | 376.00 | 378.00 | 313.57 | 75,179 |
| 2023-01-10 | 403.00 | 403.00 | 386.00 | 387.00 | 321.03 | 24,601 |
| 2023-01-09 | 405.00 | 408.00 | 385.00 | 387.00 | 321.03 | 448,193 |
| 2023-01-06 | 385.00 | 404.00 | 385.00 | 388.00 | 321.86 | 25,976 |
| 2023-01-05 | 395.00 | 395.00 | 385.00 | 385.00 | 319.37 | 120,601 |
| 2023-01-04 | 397.00 | 398.00 | 382.00 | 395.00 | 327.67 | 21,694 |
| 2023-01-03 | 375.00 | 410.00 | 375.00 | 395.00 | 327.67 | 128,974 |
| 2022-12-30 | 400.00 | 400.00 | 385.00 | 385.00 | 319.37 | 13,027 |
| 2022-12-29 | 370.00 | 370.00 | 370.00 | 370.00 | 306.93 | 50 |
| 2022-12-28 | 385.00 | 385.00 | 384.00 | 385.00 | 319.37 | 71,224 |
| 2022-12-23 | 400.00 | 400.00 | 394.00 | 394.00 | 326.84 | 1,542 |
| 2022-12-22 | 365.00 | 380.00 | 365.00 | 380.00 | 315.23 | 33,929 |
| 2022-12-21 | 365.00 | 365.00 | 365.00 | 365.00 | 302.78 | 15,000 |
| 2022-12-20 | 366.00 | 394.00 | 360.00 | 380.00 | 315.23 | 589,101 |
| 2022-12-19 | 384.00 | 400.00 | 370.00 | 370.00 | 306.93 | 121,099 |
| 2022-12-15 | 370.00 | 390.00 | 370.00 | 384.00 | 318.54 | 10,423 |
| 2022-12-14 | 380.00 | 380.00 | 375.00 | 380.00 | 315.23 | 91,558 |
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.