Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INL.JSE stock page

Investec Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-308,242.098,354.488,197.138,242.096,145.11487,663
2021-12-298,040.728,232.728,040.728,228.046,134.64505,331
2021-12-287,811.258,023.867,800.018,023.865,982.41261,476
2021-12-247,906.787,934.887,873.077,879.625,874.8750,527
2021-12-237,835.607,988.277,830.927,944.255,923.05630,383
2021-12-227,539.647,914.287,539.647,844.035,848.33822,141
2021-12-217,788.777,898.357,787.837,867.455,865.79641,597
2021-12-207,918.968,000.447,550.877,786.905,805.74511,478
2021-12-177,914.287,994.827,769.107,947.065,925.155,956,330
2021-12-157,773.797,886.187,661.397,826.245,835.061,337,431
2021-12-147,680.137,815.007,621.127,671.705,719.84348,054
2021-12-137,858.087,858.087,650.157,680.135,726.13919,067
2021-12-107,858.087,858.087,682.007,771.915,794.56647,795
2021-12-097,904.917,904.917,637.987,857.145,858.111,038,826
2021-12-087,829.987,836.547,631.427,799.075,814.811,425,678
2021-12-077,760.677,884.307,708.227,884.305,717.751,137,929
2021-12-067,305.497,809.387,305.497,760.675,628.091,302,120
2021-12-037,543.387,760.677,519.977,718.535,597.521,724,459
2021-12-027,605.207,691.367,491.877,502.175,440.622,229,607
2021-12-017,586.477,680.137,508.737,605.205,515.341,346,609
2021-11-307,401.967,627.687,375.737,563.055,484.771,371,598
2021-11-297,642.667,642.667,215.577,498.425,437.911,391,181
2021-11-267,603.327,604.267,178.117,237.115,248.401,912,031
2021-11-257,667.017,851.527,588.347,698.865,583.26578,198
2021-11-247,730.707,787.837,574.297,667.015,560.17787,070
2021-11-237,492.817,795.337,492.817,713.845,594.131,300,837
2021-11-227,380.417,667.017,328.907,659.525,554.731,580,979
2021-11-197,290.507,530.277,288.637,347.635,328.551,935,582
2021-11-186,744.467,299.876,744.467,213.705,231.421,754,748
2021-11-176,799.727,105.996,799.727,076.955,132.25726,578
2021-11-166,967.376,989.856,837.186,913.995,014.071,163,381
2021-11-157,090.077,090.076,768.816,907.435,009.31415,756
2021-11-126,865.287,095.696,864.356,916.805,016.10489,530
2021-11-116,837.187,036.686,789.426,946.775,037.84527,377
2021-11-107,097.567,118.176,837.186,940.215,033.09662,683
2021-11-097,024.507,059.166,926.166,979.555,061.611,019,781
2021-11-086,519.687,001.096,519.686,971.125,055.501,147,621
2021-11-056,883.086,883.086,512.186,529.984,735.58810,415
2021-11-046,762.266,884.016,676.096,692.014,853.091,026,487
2021-11-036,681.716,745.406,560.896,708.874,865.321,049,724
2021-11-026,556.206,752.896,523.426,681.714,845.621,336,945
2021-10-296,462.546,644.256,400.736,556.204,754.602,896,200
2021-10-286,462.546,500.016,353.906,467.234,690.081,172,307
2021-10-276,359.526,447.566,333.296,354.844,608.571,292,612
2021-10-266,321.126,361.396,217.166,352.964,607.21668,852
2021-10-256,190.936,320.186,090.716,242.444,527.061,025,484
2021-10-226,134.736,291.156,115.076,266.804,544.72478,643
2021-10-216,086.976,337.046,084.166,246.194,529.782,509,751
2021-10-206,275.226,357.656,199.366,316.434,580.72799,787
2021-10-196,509.376,529.046,339.856,367.954,618.08966,278
← NewerPage 21 of 21 · 1,250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-19472.0000 ZAC
2025-12-10396.0000 ZAC
2025-08-13484.0000 ZAC
2024-12-11379.9290 ZAC
2024-08-21444.0000 ZAC
2023-12-06352.0000 ZAC
2023-08-16423.0000 ZAC
2022-12-07278.0000 ZAC
2022-07-20279.0000 ZAC
2021-12-08215.4182 ZAC
2021-07-21140.4901 ZAC
2020-12-09104.8993 ZAC
2019-12-04121.6023 ZAC
2019-07-24144.6549 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.