Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 24,000.00 | 24,000.00 | 23,420.00 | 23,688.00 | 21,049.65 | 446,197 |
| 2024-02-23 | 23,850.00 | 24,384.00 | 23,780.00 | 23,833.00 | 21,178.50 | 338,080 |
| 2024-02-22 | 23,649.00 | 24,314.00 | 23,594.00 | 24,314.00 | 21,605.92 | 616,288 |
| 2024-02-21 | 23,800.00 | 23,800.00 | 23,414.00 | 23,794.00 | 21,143.84 | 523,944 |
| 2024-02-20 | 23,835.00 | 23,835.00 | 23,111.00 | 23,396.00 | 20,790.17 | 472,316 |
| 2024-02-19 | 23,203.00 | 23,400.00 | 23,049.00 | 23,400.00 | 20,793.72 | 505,625 |
| 2024-02-16 | 23,490.00 | 23,731.00 | 23,068.00 | 23,196.00 | 20,612.45 | 725,099 |
| 2024-02-15 | 23,138.00 | 23,277.00 | 22,912.00 | 22,986.00 | 20,425.84 | 843,433 |
| 2024-02-14 | 23,209.00 | 23,261.00 | 23,043.00 | 23,215.00 | 20,629.33 | 604,880 |
| 2024-02-13 | 23,400.00 | 23,638.00 | 23,024.00 | 23,132.00 | 20,555.57 | 635,182 |
| 2024-02-12 | 23,518.00 | 23,559.00 | 23,154.00 | 23,372.00 | 20,768.84 | 593,696 |
| 2024-02-09 | 22,880.00 | 23,455.00 | 22,602.00 | 23,249.00 | 20,659.54 | 1,773,863 |
| 2024-02-08 | 23,200.00 | 23,299.00 | 22,628.00 | 22,628.00 | 20,107.71 | 1,718,109 |
| 2024-02-07 | 23,400.00 | 23,593.00 | 23,118.00 | 23,162.00 | 20,582.23 | 1,101,270 |
| 2024-02-06 | 23,800.00 | 24,062.00 | 23,350.00 | 23,588.00 | 20,960.78 | 817,241 |
| 2024-02-05 | 24,002.00 | 24,134.00 | 23,835.00 | 23,882.00 | 21,222.04 | 874,952 |
| 2024-02-02 | 24,001.00 | 24,659.00 | 23,983.00 | 24,049.00 | 21,370.44 | 607,686 |
| 2024-02-01 | 24,542.00 | 24,698.00 | 23,831.00 | 24,312.00 | 21,604.15 | 1,027,800 |
| 2024-01-31 | 24,616.00 | 25,041.00 | 24,616.00 | 24,683.00 | 21,933.82 | 1,109,682 |
| 2024-01-30 | 25,000.00 | 25,000.00 | 24,530.00 | 24,767.00 | 22,008.47 | 626,079 |
| 2024-01-29 | 24,999.00 | 24,999.00 | 24,387.00 | 24,510.00 | 21,780.09 | 817,242 |
| 2024-01-26 | 24,785.00 | 24,785.00 | 24,481.00 | 24,570.00 | 21,833.41 | 874,692 |
| 2024-01-25 | 24,511.00 | 24,790.00 | 24,478.00 | 24,626.00 | 21,883.17 | 879,108 |
| 2024-01-24 | 24,277.00 | 24,869.00 | 24,093.00 | 24,511.00 | 21,780.98 | 1,592,996 |
| 2024-01-23 | 23,966.00 | 24,337.00 | 23,578.00 | 24,277.00 | 21,573.04 | 1,957,147 |
| 2024-01-22 | 23,850.00 | 24,604.00 | 23,334.00 | 23,792.00 | 21,142.06 | 1,532,640 |
| 2024-01-19 | 24,760.00 | 24,763.00 | 23,820.00 | 23,890.00 | 21,229.15 | 968,258 |
| 2024-01-18 | 24,685.00 | 24,900.00 | 24,559.00 | 24,672.00 | 21,924.05 | 504,736 |
| 2024-01-17 | 24,950.00 | 25,148.00 | 24,600.00 | 24,600.00 | 21,860.07 | 1,195,127 |
| 2024-01-16 | 25,360.00 | 25,360.00 | 24,929.00 | 25,094.00 | 22,299.05 | 626,831 |
| 2024-01-15 | 24,898.00 | 25,362.00 | 24,898.00 | 25,360.00 | 22,535.42 | 642,349 |
| 2024-01-12 | 24,153.00 | 24,923.00 | 24,153.00 | 24,898.00 | 22,124.88 | 466,245 |
| 2024-01-11 | 24,261.00 | 24,761.00 | 24,261.00 | 24,618.00 | 21,876.06 | 619,371 |
| 2024-01-10 | 24,800.00 | 24,800.00 | 24,165.00 | 24,547.00 | 21,812.97 | 442,330 |
| 2024-01-09 | 24,200.00 | 24,733.00 | 24,199.00 | 24,340.00 | 21,629.03 | 351,244 |
| 2024-01-08 | 24,100.00 | 24,279.00 | 23,826.00 | 24,200.00 | 21,504.62 | 370,221 |
| 2024-01-05 | 23,900.00 | 24,211.00 | 23,801.00 | 23,997.00 | 21,324.23 | 704,421 |
| 2024-01-04 | 24,614.00 | 25,030.00 | 23,986.00 | 23,986.00 | 21,314.46 | 995,821 |
| 2024-01-03 | 25,054.00 | 25,200.00 | 24,582.00 | 24,582.00 | 21,844.07 | 521,680 |
| 2024-01-02 | 25,200.00 | 25,430.00 | 25,051.00 | 25,052.00 | 22,261.73 | 522,561 |
| 2023-12-29 | 25,000.00 | 25,344.00 | 25,000.00 | 25,229.00 | 22,419.01 | 306,502 |
| 2023-12-28 | 25,300.00 | 25,400.00 | 25,047.00 | 25,047.00 | 22,257.28 | 448,542 |
| 2023-12-27 | 24,800.00 | 25,317.00 | 24,743.00 | 25,100.00 | 22,304.38 | 611,928 |
| 2023-12-22 | 24,310.00 | 25,180.00 | 24,310.00 | 24,827.00 | 22,061.79 | 356,417 |
| 2023-12-21 | 24,550.00 | 24,754.00 | 24,280.00 | 24,575.00 | 21,837.85 | 1,763,746 |
| 2023-12-20 | 24,171.00 | 24,729.00 | 24,171.00 | 24,605.00 | 21,864.51 | 602,054 |
| 2023-12-19 | 24,000.00 | 24,429.00 | 24,000.00 | 24,302.00 | 21,595.26 | 1,011,706 |
| 2023-12-18 | 24,700.00 | 24,852.00 | 24,165.00 | 24,200.00 | 21,504.62 | 1,584,381 |
| 2023-12-14 | 23,300.00 | 24,752.00 | 23,300.00 | 24,628.00 | 21,884.95 | 3,023,880 |
| 2023-12-13 | 23,641.00 | 23,729.00 | 23,126.00 | 23,146.00 | 20,568.01 | 826,688 |
| 2023-12-12 | 24,257.00 | 24,257.00 | 23,353.00 | 23,423.00 | 20,814.16 | 928,366 |
| 2023-12-11 | 23,958.00 | 24,086.00 | 23,606.00 | 24,001.00 | 21,327.79 | 1,404,281 |
| 2023-12-08 | 23,330.00 | 23,968.00 | 23,270.00 | 23,661.00 | 21,025.65 | 1,123,205 |
| 2023-12-07 | 23,500.00 | 23,628.00 | 23,240.00 | 23,308.00 | 20,711.97 | 869,202 |
| 2023-12-06 | 23,710.00 | 23,789.00 | 23,123.00 | 23,500.00 | 20,882.59 | 815,515 |
| 2023-12-05 | 23,650.00 | 24,100.00 | 23,496.00 | 23,640.00 | 21,006.99 | 729,312 |
| 2023-12-04 | 23,550.00 | 23,900.00 | 23,490.00 | 23,627.00 | 20,995.44 | 815,877 |
| 2023-12-01 | 24,299.00 | 24,299.00 | 23,311.00 | 23,500.00 | 20,882.59 | 986,111 |
| 2023-11-30 | 23,650.00 | 23,865.00 | 23,291.00 | 23,577.00 | 20,951.01 | 3,420,491 |
| 2023-11-29 | 24,499.00 | 24,500.00 | 23,414.00 | 23,531.00 | 20,910.13 | 3,026,813 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 483.0000 ZAC |
| 2026-03-25 | 495.0000 ZAC |
| 2025-09-23 | 453.0000 ZAC |
| 2025-03-26 | 470.0000 ZAC |
| 2024-09-25 | 447.0000 ZAC |
| 2024-03-26 | 467.0000 ZAC |
| 2023-09-27 | 439.0000 ZAC |
| 2023-03-29 | 437.0000 ZAC |
| 2022-09-28 | 364.0000 ZAC |
| 2022-03-23 | 380.0000 ZAC |
| 2021-09-29 | 310.0000 ZAC |
| 2021-03-24 | 290.0000 ZAC |
| 2020-03-25 | 282.0000 ZAC |
| 2019-09-18 | 318.0000 ZAC |
| 2019-03-19 | 282.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.