Gemfields Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 360.00 | 360.00 | 352.00 | 352.00 | 253.57 | 31,883 |
| 2022-03-24 | 348.00 | 360.00 | 348.00 | 360.00 | 259.34 | 58,899 |
| 2022-03-23 | 330.00 | 354.00 | 330.00 | 348.00 | 250.69 | 411,233 |
| 2022-03-22 | 318.00 | 360.00 | 318.00 | 358.00 | 257.90 | 2,951,705 |
| 2022-03-18 | 318.00 | 318.00 | 310.00 | 318.00 | 229.08 | 214,671 |
| 2022-03-17 | 319.00 | 319.00 | 266.00 | 319.00 | 229.80 | 11,595 |
| 2022-03-16 | 291.00 | 314.00 | 266.00 | 314.00 | 226.20 | 276,183 |
| 2022-03-15 | 285.00 | 291.00 | 285.00 | 290.00 | 208.91 | 41,485 |
| 2022-03-14 | 289.00 | 289.00 | 285.00 | 289.00 | 208.19 | 1,511 |
| 2022-03-11 | 270.00 | 285.00 | 270.00 | 285.00 | 205.31 | 288,217 |
| 2022-03-10 | 270.00 | 275.00 | 270.00 | 270.00 | 194.50 | 50,448 |
| 2022-03-09 | 273.00 | 289.00 | 260.00 | 275.00 | 198.10 | 152,676 |
| 2022-03-08 | 273.00 | 273.00 | 260.00 | 260.00 | 187.30 | 212,826 |
| 2022-03-07 | 280.00 | 280.00 | 261.00 | 273.00 | 196.66 | 240,444 |
| 2022-03-04 | 278.00 | 283.00 | 261.00 | 270.00 | 194.50 | 859,759 |
| 2022-03-03 | 305.00 | 305.00 | 280.00 | 285.00 | 205.31 | 153,150 |
| 2022-03-02 | 310.00 | 310.00 | 300.00 | 300.00 | 216.11 | 2 |
| 2022-03-01 | 301.00 | 305.00 | 300.00 | 300.00 | 216.11 | 546,593 |
| 2022-02-28 | 309.00 | 310.00 | 305.00 | 310.00 | 223.32 | 79,596 |
| 2022-02-25 | 303.00 | 310.00 | 286.00 | 310.00 | 223.32 | 17,364 |
| 2022-02-24 | 305.00 | 314.00 | 302.00 | 305.00 | 219.72 | 34,259 |
| 2022-02-23 | 312.00 | 312.00 | 302.00 | 305.00 | 219.72 | 30,167 |
| 2022-02-22 | 300.00 | 306.00 | 300.00 | 300.00 | 216.11 | 49,485 |
| 2022-02-21 | 315.00 | 315.00 | 290.00 | 300.00 | 216.11 | 50,791 |
| 2022-02-18 | 313.00 | 313.00 | 313.00 | 313.00 | 225.48 | 1,032 |
| 2022-02-17 | 318.00 | 318.00 | 317.00 | 318.00 | 229.08 | 32,863 |
| 2022-02-16 | 305.00 | 311.00 | 300.00 | 300.00 | 216.11 | 572,964 |
| 2022-02-15 | 311.00 | 312.00 | 304.00 | 304.00 | 218.99 | 29,288 |
| 2022-02-14 | 312.00 | 312.00 | 312.00 | 312.00 | 224.76 | 5,701 |
| 2022-02-11 | 312.00 | 327.00 | 311.00 | 327.00 | 235.56 | 62,961 |
| 2022-02-10 | 331.00 | 331.00 | 312.00 | 312.00 | 224.76 | 55,476 |
| 2022-02-09 | 320.00 | 338.00 | 312.00 | 331.00 | 238.44 | 146,422 |
| 2022-02-08 | 325.00 | 325.00 | 303.00 | 315.00 | 226.92 | 290,753 |
| 2022-02-07 | 355.00 | 365.00 | 286.00 | 286.00 | 206.03 | 610,523 |
| 2022-02-04 | 365.00 | 365.00 | 360.00 | 364.00 | 262.22 | 14,015 |
| 2022-02-03 | 362.00 | 365.00 | 362.00 | 365.00 | 262.94 | 25,700 |
| 2022-02-02 | 355.00 | 365.00 | 351.00 | 365.00 | 262.94 | 90,336 |
| 2022-02-01 | 355.00 | 368.00 | 355.00 | 365.00 | 262.94 | 26,058 |
| 2022-01-31 | 281.00 | 369.00 | 281.00 | 368.00 | 265.10 | 45,986 |
| 2022-01-28 | 355.00 | 355.00 | 350.00 | 355.00 | 255.73 | 378,210 |
| 2022-01-27 | 355.00 | 355.00 | 349.00 | 355.00 | 255.73 | 108,040 |
| 2022-01-26 | 350.00 | 352.00 | 301.00 | 350.00 | 252.13 | 1,532,272 |
| 2022-01-25 | 350.00 | 355.00 | 313.00 | 350.00 | 252.13 | 157,389 |
| 2022-01-24 | 360.00 | 360.00 | 350.00 | 350.00 | 252.13 | 48,650 |
| 2022-01-21 | 369.00 | 369.00 | 360.00 | 360.00 | 259.34 | 358 |
| 2022-01-20 | 360.00 | 370.00 | 350.00 | 370.00 | 266.54 | 528,600 |
| 2022-01-19 | 357.00 | 370.00 | 356.00 | 360.00 | 259.34 | 27,807 |
| 2022-01-18 | 365.00 | 375.00 | 356.00 | 373.00 | 268.70 | 356,104 |
| 2022-01-17 | 350.00 | 365.00 | 350.00 | 365.00 | 262.94 | 138,750 |
| 2022-01-14 | 355.00 | 359.00 | 350.00 | 350.00 | 252.13 | 149,251 |
| 2022-01-13 | 316.00 | 355.00 | 316.00 | 350.00 | 252.13 | 366,636 |
| 2022-01-12 | 329.00 | 360.00 | 325.00 | 350.00 | 252.13 | 1,968,914 |
| 2022-01-11 | 323.00 | 330.00 | 323.00 | 326.00 | 234.84 | 441,662 |
| 2022-01-10 | 317.00 | 325.00 | 300.00 | 323.00 | 232.68 | 1,246,576 |
| 2022-01-07 | 300.00 | 323.00 | 300.00 | 323.00 | 232.68 | 1,651,399 |
| 2022-01-06 | 290.00 | 308.00 | 290.00 | 300.00 | 216.11 | 3,419 |
| 2022-01-05 | 286.00 | 300.00 | 286.00 | 300.00 | 216.11 | 87,233 |
| 2022-01-04 | 299.00 | 300.00 | 280.00 | 285.00 | 205.31 | 13,830 |
| 2022-01-03 | 295.00 | 300.00 | 277.00 | 300.00 | 216.11 | 22,755 |
| 2021-12-31 | 304.00 | 304.00 | 291.00 | 304.00 | 218.99 | 3,381 |
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.