Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 24,149.00 | 24,187.00 | 23,820.00 | 24,054.00 | 24,006.21 | 1,340,534 |
| 2024-05-23 | 24,250.00 | 24,627.00 | 24,000.00 | 24,000.00 | 23,952.31 | 2,120,688 |
| 2024-05-22 | 24,270.00 | 24,484.00 | 23,943.00 | 24,250.00 | 24,201.82 | 1,710,902 |
| 2024-05-21 | 23,699.00 | 24,268.00 | 23,699.00 | 24,268.00 | 24,219.78 | 1,666,869 |
| 2024-05-20 | 23,699.00 | 24,068.00 | 23,699.00 | 23,991.00 | 23,943.33 | 887,499 |
| 2024-05-17 | 24,000.00 | 24,000.00 | 23,622.00 | 23,800.00 | 23,752.71 | 1,956,519 |
| 2024-05-16 | 24,100.00 | 24,196.00 | 23,679.00 | 23,937.00 | 23,889.44 | 2,103,462 |
| 2024-05-15 | 23,200.00 | 24,157.00 | 23,199.00 | 24,019.00 | 23,971.28 | 2,087,922 |
| 2024-05-14 | 23,450.00 | 23,690.00 | 23,177.00 | 23,279.00 | 23,232.75 | 2,098,954 |
| 2024-05-13 | 23,100.00 | 23,486.00 | 23,100.00 | 23,418.00 | 23,371.47 | 1,566,009 |
| 2024-05-10 | 23,400.00 | 23,826.00 | 23,281.00 | 23,290.00 | 23,243.72 | 1,605,822 |
| 2024-05-09 | 22,880.00 | 23,550.00 | 22,880.00 | 23,426.00 | 23,379.45 | 1,415,512 |
| 2024-05-08 | 22,776.00 | 23,600.00 | 22,703.00 | 23,419.00 | 23,372.47 | 2,573,213 |
| 2024-05-07 | 22,850.00 | 23,174.00 | 22,809.00 | 22,824.00 | 22,778.65 | 1,402,819 |
| 2024-05-06 | 22,800.00 | 23,105.00 | 22,745.00 | 22,850.00 | 22,804.60 | 865,456 |
| 2024-05-03 | 22,969.00 | 23,065.00 | 22,630.00 | 22,806.00 | 22,760.69 | 1,420,868 |
| 2024-05-02 | 22,875.00 | 23,380.00 | 22,760.00 | 22,760.00 | 22,714.78 | 2,503,653 |
| 2024-04-30 | 22,650.00 | 23,020.00 | 22,608.00 | 22,875.00 | 22,829.55 | 2,482,054 |
| 2024-04-29 | 22,200.00 | 22,682.00 | 22,126.00 | 22,682.00 | 22,636.93 | 2,561,208 |
| 2024-04-26 | 21,631.00 | 22,264.00 | 21,514.00 | 22,264.00 | 22,219.76 | 1,550,912 |
| 2024-04-25 | 21,714.00 | 21,995.00 | 21,361.00 | 21,667.00 | 21,623.95 | 1,168,918 |
| 2024-04-24 | 21,877.00 | 22,365.00 | 21,645.00 | 21,733.00 | 21,689.82 | 1,628,733 |
| 2024-04-23 | 21,721.00 | 21,879.00 | 21,467.00 | 21,850.00 | 21,806.58 | 1,494,983 |
| 2024-04-22 | 21,950.00 | 22,004.00 | 21,432.00 | 21,721.00 | 21,677.84 | 1,194,651 |
| 2024-04-19 | 21,489.00 | 21,648.00 | 21,207.00 | 21,506.00 | 21,463.27 | 1,551,936 |
| 2024-04-18 | 21,400.00 | 21,757.00 | 21,156.00 | 21,563.00 | 21,520.16 | 1,917,213 |
| 2024-04-17 | 21,999.00 | 21,999.00 | 21,316.00 | 21,316.00 | 21,273.65 | 1,535,508 |
| 2024-04-16 | 21,901.00 | 21,932.00 | 21,428.00 | 21,603.00 | 21,560.08 | 2,583,378 |
| 2024-04-15 | 22,400.00 | 22,800.00 | 21,954.00 | 22,042.00 | 21,998.20 | 2,961,882 |
| 2024-04-12 | 22,401.00 | 22,875.00 | 22,148.00 | 22,238.00 | 22,193.81 | 3,323,322 |
| 2024-04-11 | 22,585.00 | 22,669.00 | 22,374.00 | 22,669.00 | 22,623.96 | 3,119,326 |
| 2024-04-10 | 22,700.00 | 23,101.00 | 22,204.00 | 22,448.00 | 22,403.40 | 2,465,469 |
| 2024-04-09 | 23,070.00 | 23,709.00 | 22,392.00 | 23,668.00 | 23,610.77 | 2,470,643 |
| 2024-04-08 | 23,000.00 | 23,050.00 | 22,762.00 | 23,050.00 | 22,994.27 | 3,035,614 |
| 2024-04-05 | 22,736.00 | 22,939.00 | 22,320.00 | 22,939.00 | 22,883.54 | 1,996,139 |
| 2024-04-04 | 22,300.00 | 22,839.00 | 21,948.00 | 22,824.00 | 22,768.81 | 2,413,663 |
| 2024-04-03 | 22,200.00 | 22,449.00 | 21,713.00 | 22,100.00 | 22,046.56 | 1,772,459 |
| 2024-04-02 | 22,986.00 | 22,986.00 | 22,100.00 | 22,200.00 | 22,146.32 | 1,281,425 |
| 2024-03-28 | 22,790.00 | 22,867.00 | 22,585.00 | 22,867.00 | 22,811.71 | 1,384,718 |
| 2024-03-27 | 22,721.00 | 23,149.00 | 22,539.00 | 22,786.00 | 22,730.91 | 1,716,814 |
| 2024-03-26 | 23,380.00 | 23,380.00 | 22,692.00 | 22,971.00 | 22,915.46 | 2,500,452 |
| 2024-03-25 | 23,069.00 | 23,181.00 | 22,655.00 | 23,000.00 | 22,944.39 | 3,124,913 |
| 2024-03-22 | 22,987.00 | 23,054.00 | 22,653.00 | 23,000.00 | 22,944.39 | 2,202,472 |
| 2024-03-20 | 22,100.00 | 22,973.00 | 22,100.00 | 22,827.00 | 22,771.81 | 7,660,978 |
| 2024-03-19 | 22,497.00 | 22,497.00 | 22,250.00 | 22,400.00 | 22,345.84 | 1,566,358 |
| 2024-03-18 | 22,241.00 | 22,476.00 | 22,115.00 | 22,348.00 | 22,293.96 | 2,185,572 |
| 2024-03-15 | 22,315.00 | 23,076.00 | 22,241.00 | 22,241.00 | 22,187.22 | 4,134,867 |
| 2024-03-14 | 23,000.00 | 23,116.00 | 22,441.00 | 22,650.00 | 22,595.23 | 2,688,141 |
| 2024-03-13 | 23,000.00 | 23,059.00 | 22,788.00 | 23,040.00 | 22,984.29 | 2,105,424 |
| 2024-03-12 | 23,400.00 | 23,850.00 | 23,041.00 | 23,041.00 | 22,985.29 | 1,938,218 |
| 2024-03-11 | 22,700.00 | 23,447.00 | 22,467.00 | 23,447.00 | 23,390.31 | 3,683,252 |
| 2024-03-08 | 22,200.00 | 22,697.00 | 22,200.00 | 22,697.00 | 22,642.12 | 1,393,924 |
| 2024-03-07 | 22,264.00 | 22,360.00 | 22,110.00 | 22,360.00 | 22,305.94 | 1,566,422 |
| 2024-03-06 | 22,001.00 | 22,500.00 | 22,001.00 | 22,450.00 | 22,395.72 | 1,064,170 |
| 2024-03-05 | 21,872.00 | 22,653.00 | 21,872.00 | 22,374.00 | 22,319.90 | 2,810,929 |
| 2024-03-04 | 22,200.00 | 22,200.00 | 21,541.00 | 21,651.00 | 21,598.65 | 898,961 |
| 2024-03-01 | 21,913.00 | 22,251.00 | 21,821.00 | 22,020.00 | 21,966.76 | 507,974 |
| 2024-02-29 | 21,729.00 | 22,137.00 | 21,726.00 | 21,919.00 | 21,866.00 | 1,642,962 |
| 2024-02-28 | 21,799.00 | 21,914.00 | 21,528.00 | 21,671.00 | 21,618.60 | 573,209 |
| 2024-02-27 | 21,800.00 | 22,180.00 | 21,735.00 | 21,836.00 | 21,783.20 | 786,144 |
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.