Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 20,801.00 | 21,522.00 | 20,801.00 | 21,249.00 | 21,197.62 | 796,629 |
| 2023-11-27 | 21,370.00 | 21,479.00 | 21,151.00 | 21,394.00 | 21,342.27 | 1,315,922 |
| 2023-11-24 | 21,490.00 | 21,660.00 | 20,965.00 | 21,534.00 | 21,481.93 | 1,108,328 |
| 2023-11-23 | 20,995.00 | 21,308.00 | 20,811.00 | 21,146.00 | 21,094.87 | 1,684,544 |
| 2023-11-22 | 20,857.00 | 21,096.00 | 20,738.00 | 20,801.00 | 20,750.70 | 734,983 |
| 2023-11-21 | 20,885.00 | 21,146.00 | 20,740.00 | 20,857.00 | 20,806.57 | 1,277,164 |
| 2023-11-20 | 21,150.00 | 21,150.00 | 20,827.00 | 20,885.00 | 20,834.50 | 650,088 |
| 2023-11-17 | 21,000.00 | 21,089.00 | 20,832.00 | 20,893.00 | 20,842.48 | 1,016,456 |
| 2023-11-16 | 21,750.00 | 21,879.00 | 20,766.00 | 20,900.00 | 20,849.47 | 2,051,716 |
| 2023-11-15 | 21,045.00 | 21,873.00 | 21,045.00 | 21,790.00 | 21,737.31 | 2,225,280 |
| 2023-11-14 | 20,388.00 | 21,166.00 | 20,292.00 | 21,077.00 | 21,026.04 | 1,678,818 |
| 2023-11-13 | 20,740.00 | 20,928.00 | 20,398.00 | 20,445.00 | 20,395.57 | 1,272,686 |
| 2023-11-10 | 20,670.00 | 20,858.00 | 20,552.00 | 20,740.00 | 20,689.85 | 1,728,914 |
| 2023-11-09 | 20,870.00 | 21,162.00 | 20,748.00 | 20,748.00 | 20,697.83 | 1,469,362 |
| 2023-11-08 | 20,900.00 | 20,979.00 | 20,570.00 | 20,937.00 | 20,886.38 | 991,862 |
| 2023-11-07 | 21,000.00 | 21,091.00 | 20,639.00 | 20,650.00 | 20,600.07 | 888,724 |
| 2023-11-06 | 20,580.00 | 21,384.00 | 20,580.00 | 21,002.00 | 20,951.22 | 742,633 |
| 2023-11-03 | 20,423.00 | 21,467.00 | 20,423.00 | 21,253.00 | 21,201.61 | 1,341,536 |
| 2023-11-02 | 20,051.00 | 20,997.00 | 20,051.00 | 20,995.00 | 20,944.24 | 1,262,149 |
| 2023-11-01 | 20,200.00 | 20,250.00 | 19,804.00 | 20,122.00 | 20,073.35 | 1,683,914 |
| 2023-10-31 | 19,738.00 | 20,123.00 | 19,636.00 | 20,057.00 | 20,008.50 | 1,586,443 |
| 2023-10-30 | 19,501.00 | 19,952.00 | 19,501.00 | 19,738.00 | 19,690.28 | 1,154,963 |
| 2023-10-27 | 19,800.00 | 19,977.00 | 19,572.00 | 19,649.00 | 19,601.49 | 963,873 |
| 2023-10-26 | 19,869.00 | 19,924.00 | 19,504.00 | 19,844.00 | 19,796.02 | 1,009,963 |
| 2023-10-25 | 20,200.00 | 20,200.00 | 19,644.00 | 19,870.00 | 19,821.96 | 946,460 |
| 2023-10-24 | 20,250.00 | 20,250.00 | 19,832.00 | 20,058.00 | 20,009.50 | 808,678 |
| 2023-10-23 | 20,100.00 | 20,247.00 | 19,608.00 | 20,073.00 | 20,024.47 | 1,160,291 |
| 2023-10-20 | 20,114.00 | 20,114.00 | 19,735.00 | 19,920.00 | 19,871.84 | 1,149,407 |
| 2023-10-19 | 20,055.00 | 20,569.00 | 20,055.00 | 20,186.00 | 20,137.19 | 1,679,241 |
| 2023-10-18 | 20,748.00 | 20,780.00 | 20,160.00 | 20,296.00 | 20,246.93 | 995,396 |
| 2023-10-17 | 20,800.00 | 20,838.00 | 20,421.00 | 20,682.00 | 20,631.99 | 1,094,537 |
| 2023-10-16 | 20,200.00 | 20,707.00 | 20,165.00 | 20,603.00 | 20,553.18 | 1,368,606 |
| 2023-10-13 | 20,500.00 | 20,624.00 | 20,364.00 | 20,364.00 | 20,314.76 | 882,255 |
| 2023-10-12 | 20,825.00 | 20,880.00 | 20,341.00 | 20,487.00 | 20,437.46 | 909,749 |
| 2023-10-11 | 20,609.00 | 20,913.00 | 20,548.00 | 20,701.00 | 20,650.95 | 1,688,110 |
| 2023-10-10 | 19,799.00 | 20,676.00 | 19,725.00 | 20,604.00 | 20,554.18 | 2,235,943 |
| 2023-10-09 | 19,845.00 | 19,908.00 | 19,477.00 | 19,612.00 | 19,564.58 | 875,449 |
| 2023-10-06 | 19,583.00 | 19,964.00 | 19,578.00 | 19,804.00 | 19,756.12 | 1,046,754 |
| 2023-10-05 | 19,633.00 | 19,868.00 | 19,400.00 | 19,723.00 | 19,675.31 | 1,232,202 |
| 2023-10-04 | 19,800.00 | 19,854.00 | 19,400.00 | 19,545.00 | 19,497.74 | 1,278,675 |
| 2023-10-03 | 20,000.00 | 20,114.00 | 19,686.00 | 19,767.00 | 19,719.21 | 1,291,307 |
| 2023-10-02 | 20,168.00 | 20,316.00 | 19,747.00 | 19,766.00 | 19,718.21 | 1,004,618 |
| 2023-09-29 | 20,464.00 | 20,464.00 | 20,115.00 | 20,233.00 | 20,184.08 | 1,343,533 |
| 2023-09-28 | 20,400.00 | 20,434.00 | 20,238.00 | 20,294.00 | 20,244.93 | 1,164,642 |
| 2023-09-27 | 20,425.00 | 20,665.00 | 20,354.00 | 20,426.00 | 20,376.61 | 1,042,672 |
| 2023-09-26 | 20,599.00 | 20,717.00 | 20,237.00 | 20,546.00 | 20,496.32 | 1,855,510 |
| 2023-09-22 | 20,600.00 | 20,813.00 | 20,540.00 | 20,581.00 | 20,531.24 | 770,320 |
| 2023-09-21 | 20,992.00 | 20,992.00 | 20,199.00 | 20,588.00 | 20,538.22 | 2,737,251 |
| 2023-09-20 | 20,223.00 | 20,924.00 | 20,223.00 | 20,924.00 | 20,873.41 | 1,323,597 |
| 2023-09-19 | 20,136.00 | 20,446.00 | 20,043.00 | 20,222.00 | 20,173.10 | 931,839 |
| 2023-09-18 | 20,402.00 | 20,502.00 | 20,020.00 | 20,108.00 | 20,059.38 | 911,316 |
| 2023-09-15 | 21,000.00 | 21,009.00 | 20,187.00 | 20,402.00 | 20,352.67 | 4,905,677 |
| 2023-09-14 | 20,720.00 | 20,917.00 | 20,367.00 | 20,697.00 | 20,646.96 | 1,375,360 |
| 2023-09-13 | 21,190.00 | 21,190.00 | 20,560.00 | 20,722.00 | 20,671.90 | 1,415,121 |
| 2023-09-12 | 21,030.00 | 21,256.00 | 20,756.00 | 20,994.00 | 20,943.24 | 1,059,431 |
| 2023-09-11 | 21,200.00 | 21,395.00 | 21,116.00 | 21,116.00 | 21,064.94 | 1,265,596 |
| 2023-09-08 | 20,680.00 | 21,131.00 | 20,621.00 | 21,101.00 | 21,049.98 | 1,513,833 |
| 2023-09-07 | 20,600.00 | 20,871.00 | 20,542.00 | 20,681.00 | 20,631.00 | 1,386,741 |
| 2023-09-06 | 20,833.00 | 21,094.00 | 20,637.00 | 20,729.00 | 20,678.88 | 1,829,458 |
| 2023-09-05 | 21,518.00 | 21,736.00 | 21,241.00 | 21,580.00 | 21,519.13 | 1,730,331 |
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.