Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 349.00 | 349.00 | 348.00 | 348.00 | 270.02 | 599 |
| 2022-09-16 | 320.00 | 340.00 | 311.00 | 340.00 | 263.81 | 14,146 |
| 2022-09-15 | 334.00 | 344.00 | 307.00 | 336.00 | 260.71 | 930,931 |
| 2022-09-14 | 341.00 | 350.00 | 341.00 | 350.00 | 271.57 | 58,186 |
| 2022-09-13 | 359.00 | 359.00 | 325.00 | 338.00 | 262.26 | 48,603 |
| 2022-09-12 | 350.00 | 359.00 | 347.00 | 347.00 | 269.25 | 22,002 |
| 2022-09-09 | 350.00 | 359.00 | 350.00 | 350.00 | 271.57 | 50,092 |
| 2022-09-08 | 351.00 | 351.00 | 350.00 | 350.00 | 271.57 | 10,920 |
| 2022-09-07 | 340.00 | 350.00 | 340.00 | 350.00 | 271.57 | 51,624 |
| 2022-09-06 | 324.00 | 345.00 | 324.00 | 345.00 | 267.69 | 11,450 |
| 2022-09-05 | 341.00 | 345.00 | 340.00 | 340.00 | 263.81 | 38,999 |
| 2022-09-02 | 345.00 | 345.00 | 340.00 | 345.00 | 267.69 | 612,736 |
| 2022-09-01 | 350.00 | 353.00 | 340.00 | 350.00 | 271.57 | 225,563 |
| 2022-08-31 | 341.00 | 360.00 | 340.00 | 340.00 | 263.81 | 67,373 |
| 2022-08-30 | 351.00 | 365.00 | 350.00 | 351.00 | 272.35 | 121,311 |
| 2022-08-29 | 359.00 | 367.00 | 340.00 | 350.00 | 271.57 | 152,673 |
| 2022-08-26 | 353.00 | 360.00 | 340.00 | 359.00 | 278.56 | 341,051 |
| 2022-08-25 | 350.00 | 355.00 | 345.00 | 350.00 | 271.57 | 538,797 |
| 2022-08-24 | 346.00 | 359.00 | 345.00 | 350.00 | 271.57 | 113,720 |
| 2022-08-23 | 341.00 | 345.00 | 340.00 | 345.00 | 267.69 | 30,500 |
| 2022-08-22 | 354.00 | 354.00 | 345.00 | 346.00 | 268.47 | 23,006 |
| 2022-08-19 | 360.00 | 360.00 | 347.00 | 360.00 | 279.33 | 25,588 |
| 2022-08-18 | 349.00 | 360.00 | 349.00 | 360.00 | 279.33 | 190,175 |
| 2022-08-17 | 308.00 | 345.00 | 308.00 | 340.00 | 263.81 | 937,037 |
| 2022-08-16 | 307.00 | 323.00 | 307.00 | 318.00 | 246.74 | 235,232 |
| 2022-08-15 | 295.00 | 325.00 | 295.00 | 314.00 | 243.64 | 420,718 |
| 2022-08-12 | 290.00 | 295.00 | 290.00 | 295.00 | 228.90 | 49,841 |
| 2022-08-11 | 286.00 | 290.00 | 276.00 | 290.00 | 225.02 | 37,076 |
| 2022-08-10 | 289.00 | 290.00 | 279.00 | 290.00 | 225.02 | 40,985 |
| 2022-08-08 | 289.00 | 289.00 | 277.00 | 289.00 | 224.24 | 52,909 |
| 2022-08-05 | 289.00 | 289.00 | 289.00 | 289.00 | 224.24 | 11 |
| 2022-08-04 | 279.00 | 289.00 | 279.00 | 280.00 | 217.26 | 56,517 |
| 2022-08-03 | 289.00 | 290.00 | 274.00 | 290.00 | 225.02 | 14,142 |
| 2022-08-02 | 280.00 | 280.00 | 272.00 | 280.00 | 217.26 | 25,548 |
| 2022-08-01 | 289.00 | 290.00 | 270.00 | 276.00 | 214.16 | 49,851 |
| 2022-07-29 | 290.00 | 320.00 | 289.00 | 290.00 | 225.02 | 263,810 |
| 2022-07-28 | 287.00 | 297.00 | 270.00 | 297.00 | 230.45 | 1,973,937 |
| 2022-07-27 | 289.00 | 290.00 | 289.00 | 290.00 | 225.02 | 36,087 |
| 2022-07-26 | 285.00 | 290.00 | 285.00 | 290.00 | 225.02 | 5,492 |
| 2022-07-25 | 299.00 | 299.00 | 285.00 | 290.00 | 225.02 | 8,813 |
| 2022-07-22 | 290.00 | 299.00 | 286.00 | 286.00 | 221.91 | 82,579 |
| 2022-07-21 | 295.00 | 295.00 | 290.00 | 290.00 | 225.02 | 20,246 |
| 2022-07-20 | 300.00 | 300.00 | 291.00 | 297.00 | 230.45 | 125,654 |
| 2022-07-19 | 299.00 | 300.00 | 295.00 | 300.00 | 232.78 | 29,287 |
| 2022-07-18 | 299.00 | 300.00 | 299.00 | 300.00 | 232.78 | 44,219 |
| 2022-07-15 | 300.00 | 300.00 | 300.00 | 300.00 | 232.78 | 0 |
| 2022-07-14 | 297.00 | 300.00 | 297.00 | 300.00 | 232.78 | 59,022 |
| 2022-07-13 | 292.00 | 299.00 | 292.00 | 299.00 | 232.00 | 102 |
| 2022-07-12 | 300.00 | 300.00 | 296.00 | 300.00 | 232.78 | 133,011 |
| 2022-07-11 | 299.00 | 310.00 | 299.00 | 300.00 | 232.78 | 63,324 |
| 2022-07-08 | 328.00 | 328.00 | 328.00 | 328.00 | 254.50 | 0 |
| 2022-07-07 | 300.00 | 328.00 | 298.00 | 328.00 | 254.50 | 87,112 |
| 2022-07-06 | 302.00 | 308.00 | 295.00 | 300.00 | 232.78 | 63,186 |
| 2022-07-05 | 303.00 | 318.00 | 290.00 | 290.00 | 225.02 | 64,102 |
| 2022-07-04 | 307.00 | 307.00 | 305.00 | 305.00 | 236.66 | 2,700 |
| 2022-07-01 | 300.00 | 320.00 | 285.00 | 308.00 | 238.99 | 52,703 |
| 2022-06-30 | 278.00 | 310.00 | 278.00 | 294.00 | 228.12 | 1,150,891 |
| 2022-06-29 | 302.00 | 302.00 | 282.00 | 290.00 | 225.02 | 189,688 |
| 2022-06-28 | 311.00 | 311.00 | 301.00 | 302.00 | 234.33 | 283,824 |
| 2022-06-27 | 327.00 | 327.00 | 310.00 | 310.00 | 240.54 | 223,348 |
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.