Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 29,500.00 | 30,039.00 | 29,500.00 | 29,926.00 | 29,866.54 | 2,306,548 |
| 2024-08-20 | 30,000.00 | 30,132.00 | 29,511.00 | 29,611.00 | 29,552.16 | 1,572,674 |
| 2024-08-19 | 28,710.00 | 30,118.00 | 28,710.00 | 29,704.00 | 29,644.98 | 1,934,728 |
| 2024-08-16 | 29,025.00 | 29,979.00 | 29,025.00 | 29,501.00 | 29,442.38 | 2,460,394 |
| 2024-08-15 | 28,600.00 | 29,476.00 | 28,569.00 | 29,101.00 | 29,043.18 | 2,156,961 |
| 2024-08-14 | 28,401.00 | 28,950.00 | 28,401.00 | 28,630.00 | 28,573.11 | 1,010,568 |
| 2024-08-13 | 28,200.00 | 28,645.00 | 28,195.00 | 28,645.00 | 28,588.08 | 1,672,128 |
| 2024-08-12 | 27,900.00 | 28,283.00 | 27,706.00 | 28,127.00 | 28,071.11 | 1,177,425 |
| 2024-08-08 | 28,300.00 | 28,300.00 | 27,605.00 | 27,972.00 | 27,916.42 | 1,743,699 |
| 2024-08-07 | 27,803.00 | 28,199.00 | 27,539.00 | 28,016.00 | 27,960.33 | 1,476,177 |
| 2024-08-06 | 27,020.00 | 27,788.00 | 27,020.00 | 27,788.00 | 27,732.79 | 1,707,780 |
| 2024-08-05 | 27,094.00 | 27,094.00 | 26,276.00 | 26,721.00 | 26,667.91 | 2,233,846 |
| 2024-08-02 | 27,500.00 | 27,743.00 | 27,155.00 | 27,500.00 | 27,445.36 | 1,828,141 |
| 2024-08-01 | 27,510.00 | 27,945.00 | 27,462.00 | 27,735.00 | 27,679.89 | 1,124,746 |
| 2024-07-31 | 27,350.00 | 27,850.00 | 26,930.00 | 27,806.00 | 27,750.75 | 1,838,806 |
| 2024-07-30 | 26,621.00 | 27,230.00 | 26,550.00 | 26,981.00 | 26,927.39 | 1,019,313 |
| 2024-07-29 | 26,752.00 | 27,113.00 | 26,665.00 | 26,665.00 | 26,612.02 | 1,163,095 |
| 2024-07-26 | 26,590.00 | 26,896.00 | 26,428.00 | 26,896.00 | 26,842.56 | 1,053,410 |
| 2024-07-25 | 26,000.00 | 26,542.00 | 25,750.00 | 26,542.00 | 26,489.26 | 1,257,558 |
| 2024-07-24 | 26,040.00 | 26,080.00 | 25,601.00 | 26,016.00 | 25,964.31 | 934,193 |
| 2024-07-23 | 25,410.00 | 26,097.00 | 25,410.00 | 26,040.00 | 25,988.26 | 1,162,492 |
| 2024-07-22 | 26,000.00 | 26,000.00 | 25,426.00 | 25,742.00 | 25,690.85 | 791,860 |
| 2024-07-19 | 25,399.00 | 25,700.00 | 25,300.00 | 25,655.00 | 25,604.02 | 684,232 |
| 2024-07-18 | 25,560.00 | 25,875.00 | 25,300.00 | 25,500.00 | 25,449.33 | 1,638,997 |
| 2024-07-17 | 25,750.00 | 25,750.00 | 25,279.00 | 25,635.00 | 25,584.06 | 1,764,570 |
| 2024-07-16 | 26,099.00 | 26,129.00 | 25,612.00 | 25,770.00 | 25,718.80 | 1,777,799 |
| 2024-07-15 | 26,155.00 | 26,183.00 | 25,800.00 | 26,183.00 | 26,130.98 | 2,151,803 |
| 2024-07-12 | 25,721.00 | 26,229.00 | 25,721.00 | 26,081.00 | 26,029.18 | 935,718 |
| 2024-07-11 | 25,486.00 | 26,076.00 | 25,408.00 | 26,000.00 | 25,948.34 | 742,660 |
| 2024-07-10 | 25,581.00 | 25,694.00 | 25,283.00 | 25,450.00 | 25,399.43 | 1,201,375 |
| 2024-07-09 | 25,653.00 | 25,754.00 | 25,322.00 | 25,582.00 | 25,531.17 | 1,241,700 |
| 2024-07-08 | 25,550.00 | 25,900.00 | 25,436.00 | 25,873.00 | 25,821.59 | 1,148,550 |
| 2024-07-05 | 26,201.00 | 26,248.00 | 25,464.00 | 25,513.00 | 25,462.31 | 847,949 |
| 2024-07-04 | 25,900.00 | 26,340.00 | 25,751.00 | 26,200.00 | 26,147.94 | 1,175,589 |
| 2024-07-03 | 25,756.00 | 25,967.00 | 25,461.00 | 25,856.00 | 25,804.63 | 1,084,313 |
| 2024-07-02 | 25,970.00 | 25,975.00 | 25,330.00 | 25,398.00 | 25,347.54 | 1,567,219 |
| 2024-07-01 | 26,200.00 | 27,000.00 | 25,979.00 | 25,979.00 | 25,927.38 | 1,778,174 |
| 2024-06-28 | 24,700.00 | 26,021.00 | 24,700.00 | 25,641.00 | 25,590.05 | 2,326,918 |
| 2024-06-27 | 25,140.00 | 25,601.00 | 24,843.00 | 24,843.00 | 24,793.64 | 1,783,807 |
| 2024-06-26 | 25,809.00 | 26,000.00 | 25,200.00 | 25,336.00 | 25,285.66 | 1,739,079 |
| 2024-06-25 | 26,005.00 | 26,380.00 | 25,712.00 | 25,785.00 | 25,733.77 | 1,739,891 |
| 2024-06-24 | 26,505.00 | 26,811.00 | 25,974.00 | 26,100.00 | 26,048.14 | 1,692,843 |
| 2024-06-21 | 26,315.00 | 26,962.00 | 26,315.00 | 26,597.00 | 26,544.15 | 4,044,031 |
| 2024-06-20 | 26,725.00 | 27,199.00 | 26,251.00 | 26,368.00 | 26,315.61 | 5,395,735 |
| 2024-06-19 | 26,550.00 | 27,451.00 | 26,374.00 | 26,801.00 | 26,747.75 | 2,748,555 |
| 2024-06-18 | 24,800.00 | 27,050.00 | 24,800.00 | 26,402.00 | 26,349.54 | 3,454,859 |
| 2024-06-14 | 23,647.00 | 25,392.00 | 23,459.00 | 24,660.00 | 24,611.00 | 2,927,528 |
| 2024-06-13 | 22,900.00 | 23,686.00 | 22,873.00 | 23,647.00 | 23,600.01 | 2,145,304 |
| 2024-06-12 | 22,558.00 | 23,009.00 | 22,558.00 | 22,900.00 | 22,854.50 | 1,178,518 |
| 2024-06-11 | 22,310.00 | 22,769.00 | 22,310.00 | 22,590.00 | 22,545.11 | 1,695,600 |
| 2024-06-10 | 22,681.00 | 22,681.00 | 21,917.00 | 22,313.00 | 22,268.66 | 1,173,218 |
| 2024-06-07 | 22,390.00 | 22,502.00 | 21,928.00 | 22,248.00 | 22,203.79 | 1,499,804 |
| 2024-06-06 | 22,684.00 | 22,684.00 | 21,879.00 | 21,991.00 | 21,947.30 | 1,528,525 |
| 2024-06-05 | 23,100.00 | 23,132.00 | 22,100.00 | 22,281.00 | 22,236.73 | 2,525,504 |
| 2024-06-04 | 23,600.00 | 23,647.00 | 23,014.00 | 23,014.00 | 22,968.27 | 1,705,786 |
| 2024-06-03 | 22,700.00 | 23,600.00 | 22,700.00 | 23,600.00 | 23,553.11 | 1,676,694 |
| 2024-05-31 | 23,000.00 | 23,352.00 | 22,772.00 | 22,848.00 | 22,802.60 | 4,751,854 |
| 2024-05-30 | 23,700.00 | 23,700.00 | 22,626.00 | 23,210.00 | 23,163.88 | 2,098,097 |
| 2024-05-28 | 23,869.00 | 24,002.00 | 23,808.00 | 23,850.00 | 23,802.61 | 747,101 |
| 2024-05-27 | 23,990.00 | 24,118.00 | 23,623.00 | 23,790.00 | 23,742.73 | 767,371 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 10.5200 ZAC |
| 2026-04-08 | 11.0400 ZAC |
| 2025-09-03 | 10.2800 ZAC |
| 2025-04-09 | 11.0400 ZAC |
| 2024-09-04 | 9.7100 ZAC |
| 2024-04-10 | 10.2200 ZAC |
| 2023-09-06 | 8.7100 ZAC |
| 2023-04-12 | 8.6600 ZAC |
| 2022-08-31 | 7.8300 ZAC |
| 2022-04-06 | 7.5800 ZAC |
| 2021-09-15 | 4.3300 ZAC |
| 2020-04-15 | 6.9500 ZAC |
| 2019-09-11 | 7.2000 ZAC |
| 2019-04-03 | 7.2000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.