Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 398.00 | 400.00 | 361.00 | 395.00 | 327.67 | 354,572 |
| 2022-12-09 | 385.00 | 398.00 | 385.00 | 397.00 | 329.33 | 144,705 |
| 2022-12-08 | 380.00 | 390.00 | 370.00 | 380.00 | 315.23 | 256,280 |
| 2022-12-07 | 370.00 | 370.00 | 360.00 | 370.00 | 306.93 | 2,403,129 |
| 2022-12-06 | 389.00 | 389.00 | 375.00 | 375.00 | 311.08 | 303,677 |
| 2022-12-05 | 381.00 | 381.00 | 381.00 | 381.00 | 316.06 | 12,304 |
| 2022-12-02 | 374.00 | 390.00 | 374.00 | 385.00 | 319.37 | 826,583 |
| 2022-12-01 | 368.00 | 370.00 | 361.00 | 370.00 | 306.93 | 42,633 |
| 2022-11-30 | 351.00 | 365.00 | 350.00 | 365.00 | 302.78 | 1,191,516 |
| 2022-11-29 | 350.00 | 357.00 | 350.00 | 350.00 | 290.34 | 624,107 |
| 2022-11-28 | 348.00 | 355.00 | 347.00 | 350.00 | 290.34 | 363,561 |
| 2022-11-25 | 351.00 | 351.00 | 350.00 | 350.00 | 290.34 | 65,916 |
| 2022-11-24 | 350.00 | 355.00 | 350.00 | 355.00 | 294.49 | 6,109 |
| 2022-11-23 | 355.00 | 355.00 | 355.00 | 355.00 | 294.49 | 12,524 |
| 2022-11-22 | 350.00 | 360.00 | 350.00 | 350.00 | 290.34 | 190,060 |
| 2022-11-21 | 360.00 | 360.00 | 350.00 | 358.00 | 296.98 | 818,511 |
| 2022-11-18 | 362.00 | 362.00 | 362.00 | 362.00 | 300.29 | 5,000 |
| 2022-11-17 | 360.00 | 360.00 | 350.00 | 350.00 | 290.34 | 42,943 |
| 2022-11-16 | 360.00 | 369.00 | 340.00 | 360.00 | 298.64 | 2,328,010 |
| 2022-11-15 | 364.00 | 375.00 | 355.00 | 375.00 | 311.08 | 544,638 |
| 2022-11-14 | 350.00 | 360.00 | 350.00 | 360.00 | 298.64 | 354,823 |
| 2022-11-11 | 359.00 | 360.00 | 352.00 | 352.00 | 292.00 | 577,734 |
| 2022-11-10 | 342.00 | 362.00 | 342.00 | 355.00 | 294.49 | 35,102 |
| 2022-11-09 | 350.00 | 360.00 | 350.00 | 350.00 | 290.34 | 724,113 |
| 2022-11-08 | 360.00 | 360.00 | 350.00 | 355.00 | 294.49 | 24,022 |
| 2022-11-07 | 351.00 | 358.00 | 350.00 | 358.00 | 296.98 | 101,322 |
| 2022-11-04 | 355.00 | 360.00 | 340.00 | 351.00 | 291.17 | 669,388 |
| 2022-11-03 | 324.00 | 359.00 | 324.00 | 350.00 | 290.34 | 208,688 |
| 2022-11-02 | 334.00 | 360.00 | 334.00 | 351.00 | 291.17 | 402,265 |
| 2022-11-01 | 338.00 | 339.00 | 320.00 | 320.00 | 265.45 | 129,296 |
| 2022-10-31 | 340.00 | 340.00 | 330.00 | 331.00 | 274.58 | 222,354 |
| 2022-10-28 | 330.00 | 339.00 | 330.00 | 339.00 | 281.22 | 64,456 |
| 2022-10-27 | 327.00 | 340.00 | 327.00 | 339.00 | 281.22 | 102,680 |
| 2022-10-26 | 325.00 | 335.00 | 320.00 | 327.00 | 271.26 | 390,784 |
| 2022-10-25 | 326.00 | 326.00 | 312.00 | 315.00 | 261.31 | 14,757 |
| 2022-10-24 | 310.00 | 328.00 | 310.00 | 328.00 | 272.09 | 37,581 |
| 2022-10-21 | 312.00 | 320.00 | 310.00 | 310.00 | 257.16 | 175,689 |
| 2022-10-20 | 340.00 | 340.00 | 265.00 | 315.00 | 261.31 | 504,940 |
| 2022-10-19 | 343.00 | 343.00 | 336.00 | 336.00 | 278.73 | 269,716 |
| 2022-10-18 | 355.00 | 355.00 | 344.00 | 350.00 | 271.57 | 323,201 |
| 2022-10-17 | 345.00 | 355.00 | 340.00 | 350.00 | 271.57 | 241,023 |
| 2022-10-14 | 340.00 | 345.00 | 340.00 | 340.00 | 263.81 | 141,959 |
| 2022-10-13 | 340.00 | 340.00 | 335.00 | 335.00 | 259.94 | 106,163 |
| 2022-10-12 | 332.00 | 332.00 | 331.00 | 331.00 | 256.83 | 30,000 |
| 2022-10-11 | 350.00 | 350.00 | 340.00 | 340.00 | 263.81 | 10,554 |
| 2022-10-10 | 348.00 | 349.00 | 340.00 | 344.00 | 266.92 | 122,605 |
| 2022-10-07 | 349.00 | 349.00 | 334.00 | 345.00 | 267.69 | 250,525 |
| 2022-10-06 | 344.00 | 345.00 | 344.00 | 345.00 | 267.69 | 19,545 |
| 2022-10-05 | 344.00 | 354.00 | 344.00 | 345.00 | 267.69 | 250,251 |
| 2022-10-04 | 355.00 | 355.00 | 346.00 | 350.00 | 271.57 | 345,506 |
| 2022-10-03 | 370.00 | 370.00 | 350.00 | 351.00 | 272.35 | 281,999 |
| 2022-09-30 | 373.00 | 373.00 | 356.00 | 367.00 | 284.76 | 179,428 |
| 2022-09-29 | 365.00 | 370.00 | 360.00 | 370.00 | 287.09 | 274,598 |
| 2022-09-28 | 341.00 | 370.00 | 340.00 | 342.00 | 265.37 | 231,934 |
| 2022-09-27 | 385.00 | 385.00 | 335.00 | 370.00 | 287.09 | 505,204 |
| 2022-09-26 | 361.00 | 390.00 | 350.00 | 380.00 | 294.85 | 415,765 |
| 2022-09-23 | 373.00 | 374.00 | 350.00 | 360.00 | 279.33 | 77,527 |
| 2022-09-22 | 385.00 | 390.00 | 372.00 | 373.00 | 289.42 | 625,836 |
| 2022-09-21 | 314.00 | 380.00 | 314.00 | 380.00 | 294.85 | 422,089 |
| 2022-09-20 | 359.00 | 359.00 | 325.00 | 333.00 | 258.38 | 168,745 |
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.