Bidvest Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 21,855.00 | 22,519.00 | 21,800.00 | 22,461.00 | 18,988.21 | 769,271 |
| 2022-03-24 | 22,525.00 | 22,525.00 | 22,064.00 | 22,180.00 | 18,750.66 | 924,364 |
| 2022-03-23 | 22,300.00 | 22,551.00 | 21,854.00 | 22,438.00 | 18,968.77 | 1,480,262 |
| 2022-03-22 | 22,066.00 | 22,681.00 | 22,066.00 | 22,530.00 | 18,725.30 | 780,204 |
| 2022-03-18 | 21,306.00 | 22,400.00 | 21,306.00 | 22,066.00 | 18,339.65 | 2,991,616 |
| 2022-03-17 | 22,050.00 | 22,297.00 | 21,839.00 | 21,922.00 | 18,219.97 | 2,575,453 |
| 2022-03-16 | 21,700.00 | 21,983.00 | 21,469.00 | 21,942.00 | 18,236.59 | 2,572,202 |
| 2022-03-15 | 21,600.00 | 21,657.00 | 21,114.00 | 21,372.00 | 17,762.85 | 953,641 |
| 2022-03-14 | 22,150.00 | 22,150.00 | 21,243.00 | 21,600.00 | 17,952.35 | 1,617,684 |
| 2022-03-11 | 21,300.00 | 21,660.00 | 20,939.00 | 21,493.00 | 17,863.42 | 2,489,611 |
| 2022-03-10 | 21,600.00 | 21,921.00 | 21,195.00 | 21,300.00 | 17,703.01 | 4,357,336 |
| 2022-03-09 | 21,500.00 | 21,833.00 | 21,246.00 | 21,600.00 | 17,952.35 | 2,251,147 |
| 2022-03-08 | 21,617.00 | 22,024.00 | 21,261.00 | 21,496.00 | 17,865.91 | 2,703,825 |
| 2022-03-07 | 21,900.00 | 22,600.00 | 21,412.00 | 22,280.00 | 18,517.52 | 2,920,028 |
| 2022-03-04 | 22,962.00 | 23,076.00 | 22,171.00 | 22,470.00 | 18,675.43 | 2,381,260 |
| 2022-03-03 | 22,944.00 | 23,636.00 | 22,587.00 | 22,962.00 | 19,084.34 | 1,471,562 |
| 2022-03-02 | 22,500.00 | 23,161.00 | 22,341.00 | 22,781.00 | 18,933.91 | 2,254,947 |
| 2022-03-01 | 21,300.00 | 23,001.00 | 21,300.00 | 22,076.00 | 18,347.97 | 2,413,928 |
| 2022-02-28 | 21,000.00 | 21,773.00 | 20,332.00 | 21,043.00 | 17,489.41 | 3,138,097 |
| 2022-02-25 | 19,701.00 | 20,433.00 | 19,701.00 | 20,270.00 | 16,846.95 | 1,011,677 |
| 2022-02-24 | 20,450.00 | 20,450.00 | 19,823.00 | 20,180.00 | 16,772.15 | 908,255 |
| 2022-02-23 | 20,388.00 | 20,905.50 | 20,388.00 | 20,539.00 | 17,070.52 | 2,066,578 |
| 2022-02-22 | 20,870.00 | 20,870.00 | 20,407.00 | 20,785.00 | 17,274.98 | 1,848,483 |
| 2022-02-21 | 20,751.00 | 21,344.00 | 20,751.00 | 20,870.00 | 17,345.63 | 829,493 |
| 2022-02-18 | 21,229.00 | 21,229.00 | 20,810.00 | 20,935.00 | 17,399.65 | 542,673 |
| 2022-02-17 | 21,349.00 | 21,400.00 | 20,924.00 | 21,035.00 | 17,482.76 | 841,447 |
| 2022-02-16 | 21,500.00 | 21,500.00 | 20,776.00 | 21,029.00 | 17,477.78 | 863,921 |
| 2022-02-15 | 21,257.00 | 21,557.00 | 20,891.00 | 20,915.00 | 17,383.03 | 923,247 |
| 2022-02-14 | 21,740.00 | 22,175.00 | 21,026.00 | 21,200.00 | 17,619.90 | 1,981,949 |
| 2022-02-11 | 19,500.00 | 22,315.00 | 19,500.00 | 21,723.00 | 18,054.58 | 3,495,748 |
| 2022-02-10 | 19,251.00 | 19,850.00 | 19,086.00 | 19,831.00 | 16,482.08 | 1,082,618 |
| 2022-02-09 | 19,145.00 | 19,467.00 | 18,950.00 | 19,371.00 | 16,099.77 | 893,941 |
| 2022-02-08 | 18,805.00 | 19,288.00 | 18,805.00 | 19,066.00 | 15,846.27 | 699,225 |
| 2022-02-07 | 18,600.00 | 19,153.00 | 18,502.00 | 19,002.00 | 15,793.08 | 787,204 |
| 2022-02-04 | 19,084.00 | 19,221.00 | 18,671.00 | 18,761.00 | 15,592.78 | 767,734 |
| 2022-02-03 | 18,846.00 | 19,195.00 | 18,846.00 | 19,084.00 | 15,861.23 | 429,765 |
| 2022-02-02 | 19,100.00 | 19,120.00 | 18,747.00 | 19,025.00 | 15,812.20 | 697,749 |
| 2022-02-01 | 18,800.00 | 19,092.00 | 18,454.00 | 18,920.00 | 15,724.93 | 705,769 |
| 2022-01-31 | 18,777.00 | 18,832.00 | 18,561.00 | 18,770.00 | 15,600.26 | 1,300,556 |
| 2022-01-28 | 18,284.00 | 18,552.00 | 18,163.00 | 18,431.00 | 15,318.51 | 1,673,075 |
| 2022-01-27 | 18,200.00 | 18,487.00 | 18,043.00 | 18,409.00 | 15,300.22 | 725,286 |
| 2022-01-26 | 18,625.00 | 18,625.00 | 18,250.00 | 18,305.00 | 15,213.78 | 938,705 |
| 2022-01-25 | 18,558.00 | 18,795.00 | 18,222.00 | 18,222.00 | 15,144.80 | 1,142,054 |
| 2022-01-24 | 19,200.00 | 19,200.00 | 18,511.00 | 18,601.00 | 15,459.80 | 647,445 |
| 2022-01-21 | 19,045.00 | 19,157.00 | 18,880.00 | 19,028.00 | 15,814.69 | 369,350 |
| 2022-01-20 | 19,250.00 | 19,293.00 | 18,835.00 | 19,045.00 | 15,828.82 | 1,138,493 |
| 2022-01-19 | 19,100.00 | 19,452.00 | 19,100.00 | 19,298.00 | 16,039.09 | 796,277 |
| 2022-01-18 | 19,367.00 | 19,401.00 | 19,078.50 | 19,375.00 | 16,103.09 | 1,287,102 |
| 2022-01-17 | 19,499.00 | 19,499.00 | 19,160.00 | 19,367.00 | 16,096.44 | 743,987 |
| 2022-01-14 | 19,500.00 | 19,500.00 | 18,852.00 | 19,145.00 | 15,911.93 | 482,860 |
| 2022-01-13 | 18,835.00 | 19,480.00 | 18,835.00 | 19,158.00 | 15,922.74 | 699,768 |
| 2022-01-12 | 19,190.00 | 19,190.00 | 18,835.00 | 19,130.00 | 15,899.46 | 591,744 |
| 2022-01-11 | 18,835.00 | 19,181.00 | 18,835.00 | 19,033.00 | 15,818.85 | 654,243 |
| 2022-01-10 | 18,965.00 | 19,065.00 | 18,852.00 | 19,008.00 | 15,798.07 | 452,940 |
| 2022-01-07 | 19,295.00 | 19,295.00 | 18,855.00 | 18,960.00 | 15,758.17 | 393,668 |
| 2022-01-06 | 18,832.00 | 19,000.00 | 18,706.00 | 18,912.00 | 15,718.28 | 771,115 |
| 2022-01-05 | 18,988.00 | 19,203.00 | 18,937.00 | 18,990.00 | 15,783.11 | 539,195 |
| 2022-01-04 | 18,832.00 | 19,342.00 | 18,832.00 | 19,000.00 | 15,791.42 | 465,988 |
| 2022-01-03 | 19,200.00 | 19,319.00 | 18,967.00 | 19,076.00 | 15,854.58 | 351,963 |
| 2021-12-31 | 19,050.00 | 19,180.00 | 18,929.00 | 18,945.00 | 15,745.71 | 200,675 |
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.