Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 22,379.00 | 22,379.00 | 21,826.00 | 22,023.00 | 21,969.75 | 1,269,455 |
| 2024-02-23 | 22,644.00 | 22,722.00 | 22,354.00 | 22,400.00 | 22,345.84 | 628,939 |
| 2024-02-22 | 22,897.00 | 22,897.00 | 22,430.00 | 22,667.00 | 22,612.19 | 785,378 |
| 2024-02-21 | 22,752.00 | 22,995.00 | 22,544.00 | 22,700.00 | 22,645.11 | 1,232,545 |
| 2024-02-20 | 22,960.00 | 22,987.00 | 22,710.00 | 22,781.00 | 22,725.92 | 1,046,890 |
| 2024-02-19 | 22,510.00 | 23,020.00 | 22,510.00 | 22,960.00 | 22,904.48 | 905,207 |
| 2024-02-16 | 22,364.00 | 22,865.00 | 22,326.00 | 22,800.00 | 22,744.87 | 1,639,329 |
| 2024-02-15 | 21,805.00 | 22,344.00 | 21,805.00 | 22,310.00 | 22,256.06 | 855,445 |
| 2024-02-14 | 21,403.00 | 22,015.00 | 21,403.00 | 21,988.00 | 21,934.83 | 497,620 |
| 2024-02-13 | 22,105.00 | 22,105.00 | 21,749.00 | 21,773.00 | 21,720.35 | 646,590 |
| 2024-02-12 | 21,725.00 | 21,957.00 | 21,563.00 | 21,957.00 | 21,903.91 | 705,705 |
| 2024-02-09 | 21,381.00 | 21,931.00 | 21,381.00 | 21,931.00 | 21,877.97 | 1,460,054 |
| 2024-02-08 | 21,501.00 | 21,859.00 | 21,448.00 | 21,658.00 | 21,605.63 | 1,689,792 |
| 2024-02-07 | 21,925.00 | 21,925.00 | 21,633.00 | 21,835.00 | 21,782.20 | 1,481,318 |
| 2024-02-06 | 21,703.00 | 21,850.00 | 21,602.00 | 21,841.00 | 21,788.19 | 689,786 |
| 2024-02-05 | 21,380.00 | 21,913.00 | 21,380.00 | 21,595.00 | 21,542.79 | 785,459 |
| 2024-02-02 | 21,501.00 | 21,896.00 | 21,501.00 | 21,668.00 | 21,615.61 | 722,905 |
| 2024-02-01 | 21,630.00 | 21,822.00 | 21,121.00 | 21,542.00 | 21,489.91 | 823,428 |
| 2024-01-31 | 21,448.00 | 21,849.00 | 21,448.00 | 21,750.00 | 21,697.41 | 1,177,818 |
| 2024-01-30 | 21,925.00 | 21,925.00 | 21,570.00 | 21,828.00 | 21,775.22 | 998,928 |
| 2024-01-29 | 21,730.00 | 21,942.00 | 21,475.00 | 21,600.00 | 21,547.77 | 1,057,067 |
| 2024-01-26 | 21,005.00 | 21,730.00 | 21,005.00 | 21,730.00 | 21,677.46 | 1,045,517 |
| 2024-01-25 | 21,601.00 | 21,755.00 | 21,304.00 | 21,304.00 | 21,252.49 | 985,596 |
| 2024-01-24 | 20,952.00 | 21,675.00 | 20,952.00 | 21,641.00 | 21,588.67 | 1,210,582 |
| 2024-01-23 | 21,190.00 | 21,595.00 | 21,190.00 | 21,397.00 | 21,345.26 | 738,823 |
| 2024-01-22 | 20,951.00 | 21,648.00 | 20,951.00 | 21,266.00 | 21,214.58 | 729,358 |
| 2024-01-19 | 21,005.00 | 21,494.00 | 21,005.00 | 21,409.00 | 21,357.23 | 738,973 |
| 2024-01-18 | 21,051.00 | 21,468.00 | 21,051.00 | 21,350.00 | 21,298.38 | 924,552 |
| 2024-01-17 | 21,055.00 | 21,300.00 | 20,922.00 | 20,973.00 | 20,922.29 | 687,766 |
| 2024-01-16 | 21,392.00 | 21,504.00 | 21,236.00 | 21,417.00 | 21,365.22 | 650,976 |
| 2024-01-15 | 21,987.00 | 21,987.00 | 21,338.00 | 21,525.00 | 21,472.95 | 1,070,947 |
| 2024-01-12 | 21,857.00 | 21,985.00 | 21,579.00 | 21,985.00 | 21,931.84 | 1,574,336 |
| 2024-01-11 | 21,377.00 | 21,814.00 | 21,377.00 | 21,814.00 | 21,761.26 | 903,299 |
| 2024-01-10 | 21,369.00 | 21,550.00 | 21,248.00 | 21,511.00 | 21,458.99 | 1,031,962 |
| 2024-01-09 | 21,099.00 | 21,683.00 | 21,099.00 | 21,394.00 | 21,342.27 | 927,472 |
| 2024-01-08 | 21,000.00 | 21,209.00 | 20,665.00 | 21,118.00 | 21,066.94 | 592,014 |
| 2024-01-05 | 20,788.00 | 21,018.00 | 20,619.00 | 20,941.00 | 20,890.37 | 628,746 |
| 2024-01-04 | 20,715.00 | 21,076.00 | 20,671.00 | 20,700.00 | 20,649.95 | 1,014,257 |
| 2024-01-03 | 20,911.00 | 21,414.00 | 20,796.00 | 20,796.00 | 20,745.72 | 626,603 |
| 2024-01-02 | 21,623.00 | 21,762.00 | 21,407.00 | 21,407.00 | 21,355.24 | 555,143 |
| 2023-12-29 | 21,250.00 | 21,662.00 | 21,000.00 | 21,623.00 | 21,570.72 | 464,904 |
| 2023-12-28 | 21,424.00 | 21,692.00 | 21,344.00 | 21,361.00 | 21,309.35 | 778,151 |
| 2023-12-27 | 21,200.00 | 21,500.00 | 21,197.00 | 21,424.00 | 21,372.20 | 903,032 |
| 2023-12-22 | 20,600.00 | 21,317.00 | 20,492.00 | 21,031.00 | 20,980.15 | 522,216 |
| 2023-12-21 | 20,471.00 | 20,641.00 | 20,290.00 | 20,603.00 | 20,553.18 | 2,425,380 |
| 2023-12-20 | 20,366.00 | 20,773.00 | 20,351.00 | 20,610.00 | 20,560.17 | 609,177 |
| 2023-12-19 | 20,360.00 | 20,552.00 | 20,182.00 | 20,394.00 | 20,344.69 | 1,008,515 |
| 2023-12-18 | 20,784.00 | 20,854.00 | 20,282.00 | 20,371.00 | 20,321.74 | 1,375,794 |
| 2023-12-14 | 20,450.00 | 20,944.00 | 20,287.00 | 20,708.00 | 20,657.93 | 2,491,082 |
| 2023-12-13 | 19,901.00 | 20,234.00 | 19,901.00 | 19,961.00 | 19,912.74 | 1,527,460 |
| 2023-12-12 | 20,230.00 | 20,736.00 | 19,960.00 | 19,960.00 | 19,911.74 | 1,245,181 |
| 2023-12-11 | 20,528.00 | 20,699.00 | 20,262.00 | 20,341.00 | 20,291.82 | 716,421 |
| 2023-12-08 | 20,500.00 | 20,705.00 | 20,161.00 | 20,426.00 | 20,376.61 | 1,146,106 |
| 2023-12-07 | 21,315.00 | 21,317.00 | 20,567.00 | 20,663.00 | 20,613.04 | 852,507 |
| 2023-12-06 | 21,050.00 | 21,471.00 | 21,049.00 | 21,315.00 | 21,263.46 | 740,673 |
| 2023-12-05 | 21,367.00 | 21,546.00 | 21,040.00 | 21,047.00 | 20,996.11 | 854,758 |
| 2023-12-04 | 21,000.00 | 21,582.00 | 20,983.00 | 21,384.00 | 21,332.30 | 1,303,599 |
| 2023-12-01 | 21,558.00 | 21,559.00 | 21,077.00 | 21,149.00 | 21,097.86 | 1,013,742 |
| 2023-11-30 | 21,146.00 | 21,515.00 | 21,146.00 | 21,380.00 | 21,328.31 | 1,462,172 |
| 2023-11-29 | 21,211.00 | 21,386.00 | 21,131.00 | 21,315.00 | 21,263.46 | 1,261,124 |
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.