Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 325.00 | 333.00 | 325.00 | 326.00 | 252.95 | 365,748 |
| 2022-06-23 | 331.00 | 331.00 | 316.00 | 322.00 | 249.85 | 225,400 |
| 2022-06-22 | 326.00 | 340.00 | 326.00 | 340.00 | 263.81 | 75,001 |
| 2022-06-21 | 345.00 | 345.00 | 324.00 | 324.00 | 251.40 | 69,820 |
| 2022-06-20 | 322.00 | 360.00 | 310.00 | 328.00 | 254.50 | 301,039 |
| 2022-06-17 | 335.00 | 364.00 | 329.00 | 332.00 | 257.61 | 160,811 |
| 2022-06-15 | 359.00 | 365.00 | 359.00 | 360.00 | 279.33 | 284,227 |
| 2022-06-14 | 366.00 | 366.00 | 350.00 | 360.00 | 279.33 | 389,835 |
| 2022-06-13 | 360.00 | 360.00 | 350.00 | 360.00 | 279.33 | 436,144 |
| 2022-06-10 | 350.00 | 373.00 | 350.00 | 360.00 | 279.33 | 1,414,927 |
| 2022-06-09 | 333.00 | 350.00 | 333.00 | 350.00 | 271.57 | 429,465 |
| 2022-06-08 | 313.00 | 333.00 | 313.00 | 330.00 | 256.06 | 61,184 |
| 2022-06-07 | 306.00 | 339.00 | 306.00 | 312.00 | 242.09 | 35,007 |
| 2022-06-06 | 320.00 | 340.00 | 302.00 | 302.00 | 234.33 | 261,119 |
| 2022-06-03 | 325.00 | 328.00 | 325.00 | 328.00 | 254.50 | 6,000 |
| 2022-06-02 | 320.00 | 320.00 | 320.00 | 320.00 | 248.30 | 104,177 |
| 2022-06-01 | 320.00 | 325.00 | 320.00 | 320.00 | 248.30 | 693,333 |
| 2022-05-31 | 320.00 | 328.00 | 320.00 | 320.00 | 248.30 | 157,433 |
| 2022-05-30 | 325.00 | 328.00 | 322.00 | 327.00 | 253.73 | 116,238 |
| 2022-05-27 | 327.00 | 327.00 | 320.00 | 327.00 | 253.73 | 2,531,823 |
| 2022-05-26 | 315.00 | 327.00 | 315.00 | 315.00 | 244.42 | 1,002 |
| 2022-05-25 | 325.00 | 338.00 | 320.00 | 320.00 | 248.30 | 154,708 |
| 2022-05-24 | 315.00 | 322.00 | 315.00 | 320.00 | 248.30 | 198,215 |
| 2022-05-23 | 324.00 | 324.00 | 309.00 | 311.00 | 241.31 | 141,370 |
| 2022-05-20 | 300.00 | 338.00 | 300.00 | 325.00 | 252.18 | 434,274 |
| 2022-05-19 | 317.00 | 317.00 | 317.00 | 317.00 | 245.97 | 9,681 |
| 2022-05-18 | 310.00 | 313.00 | 310.00 | 310.00 | 240.54 | 38,700 |
| 2022-05-17 | 311.00 | 324.00 | 309.00 | 310.00 | 240.54 | 1,537,633 |
| 2022-05-16 | 324.00 | 324.00 | 310.00 | 310.00 | 240.54 | 3,007 |
| 2022-05-13 | 324.00 | 325.00 | 312.00 | 325.00 | 252.18 | 123,183 |
| 2022-05-12 | 325.00 | 325.00 | 315.00 | 325.00 | 252.18 | 659,229 |
| 2022-05-11 | 325.00 | 338.00 | 324.00 | 325.00 | 252.18 | 1,019,076 |
| 2022-05-10 | 348.00 | 350.00 | 325.00 | 325.00 | 252.18 | 270,229 |
| 2022-05-09 | 348.00 | 348.00 | 335.00 | 335.00 | 259.94 | 354,660 |
| 2022-05-06 | 327.00 | 341.00 | 327.00 | 330.00 | 256.06 | 8,723 |
| 2022-05-05 | 325.00 | 325.00 | 325.00 | 325.00 | 252.18 | 3,731,367 |
| 2022-05-04 | 325.00 | 325.00 | 324.00 | 325.00 | 252.18 | 895,472 |
| 2022-05-03 | 330.00 | 333.00 | 325.00 | 325.00 | 252.18 | 280,047 |
| 2022-04-29 | 336.00 | 340.00 | 325.00 | 330.00 | 256.06 | 47,157 |
| 2022-04-28 | 325.00 | 330.00 | 322.00 | 325.00 | 252.18 | 2,053,214 |
| 2022-04-26 | 325.00 | 330.00 | 323.00 | 325.00 | 252.18 | 1,648,428 |
| 2022-04-25 | 326.00 | 333.00 | 325.00 | 325.00 | 252.18 | 91,839 |
| 2022-04-22 | 339.00 | 340.00 | 306.00 | 320.00 | 248.30 | 155,038 |
| 2022-04-21 | 374.00 | 374.00 | 325.00 | 325.00 | 252.18 | 32,237 |
| 2022-04-20 | 341.00 | 349.00 | 324.00 | 325.00 | 252.18 | 1,146,316 |
| 2022-04-19 | 350.00 | 352.00 | 350.00 | 350.00 | 252.13 | 1,863,478 |
| 2022-04-14 | 350.00 | 350.00 | 345.00 | 350.00 | 252.13 | 161,430 |
| 2022-04-13 | 359.00 | 359.00 | 347.00 | 350.00 | 252.13 | 207,083 |
| 2022-04-12 | 379.00 | 379.00 | 355.00 | 355.00 | 255.73 | 92,983 |
| 2022-04-11 | 362.00 | 381.00 | 362.00 | 364.00 | 262.22 | 44,110 |
| 2022-04-08 | 360.00 | 370.00 | 345.00 | 361.00 | 260.06 | 100,313 |
| 2022-04-07 | 386.00 | 386.00 | 341.00 | 341.00 | 245.65 | 1,607,604 |
| 2022-04-06 | 372.00 | 380.00 | 358.00 | 360.00 | 259.34 | 751,286 |
| 2022-04-05 | 370.00 | 374.00 | 357.00 | 360.00 | 259.34 | 1,459,455 |
| 2022-04-04 | 360.00 | 374.00 | 351.00 | 362.00 | 260.78 | 401,277 |
| 2022-04-01 | 357.00 | 360.00 | 350.00 | 360.00 | 259.34 | 93,421 |
| 2022-03-31 | 350.00 | 353.00 | 350.00 | 350.00 | 252.13 | 357,699 |
| 2022-03-30 | 351.00 | 351.00 | 351.00 | 351.00 | 252.85 | 1,500 |
| 2022-03-29 | 350.00 | 352.00 | 340.00 | 352.00 | 253.57 | 333,521 |
| 2022-03-28 | 352.00 | 360.00 | 348.00 | 350.00 | 252.13 | 275,952 |
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.