Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 21,650.00 | 21,770.00 | 21,456.00 | 21,569.00 | 21,508.16 | 1,069,237 |
| 2023-09-01 | 21,462.00 | 21,625.00 | 21,324.00 | 21,407.00 | 21,346.62 | 1,406,120 |
| 2023-08-31 | 21,800.00 | 21,875.00 | 21,434.00 | 21,581.00 | 21,520.13 | 4,424,367 |
| 2023-08-30 | 21,549.00 | 21,950.00 | 21,500.00 | 21,764.00 | 21,702.61 | 1,301,262 |
| 2023-08-29 | 21,400.00 | 21,857.00 | 21,364.00 | 21,550.00 | 21,489.22 | 708,783 |
| 2023-08-28 | 21,410.00 | 21,874.00 | 21,410.00 | 21,751.00 | 21,689.65 | 813,312 |
| 2023-08-25 | 21,284.00 | 21,815.00 | 21,284.00 | 21,690.00 | 21,628.82 | 1,275,512 |
| 2023-08-24 | 21,639.00 | 21,756.00 | 21,445.00 | 21,475.00 | 21,414.43 | 1,240,909 |
| 2023-08-23 | 20,751.00 | 21,608.00 | 20,751.00 | 21,588.00 | 21,527.11 | 2,398,330 |
| 2023-08-22 | 21,000.00 | 21,310.00 | 20,692.00 | 20,879.00 | 20,820.11 | 3,822,929 |
| 2023-08-21 | 20,500.00 | 21,232.00 | 20,322.00 | 20,924.00 | 20,864.98 | 3,051,067 |
| 2023-08-18 | 20,860.00 | 20,860.00 | 20,346.00 | 20,451.00 | 20,393.32 | 2,996,327 |
| 2023-08-17 | 21,270.00 | 21,273.00 | 20,700.00 | 20,856.00 | 20,797.17 | 3,909,558 |
| 2023-08-16 | 21,200.00 | 21,345.00 | 20,952.00 | 21,270.00 | 21,210.01 | 3,392,274 |
| 2023-08-15 | 22,495.00 | 22,495.00 | 21,271.00 | 21,271.00 | 21,211.00 | 2,938,115 |
| 2023-08-14 | 22,890.00 | 22,997.00 | 22,197.00 | 22,256.00 | 22,193.23 | 2,113,548 |
| 2023-08-11 | 23,200.00 | 23,203.00 | 22,963.00 | 23,031.00 | 22,966.04 | 1,492,372 |
| 2023-08-10 | 22,510.00 | 23,290.00 | 22,510.00 | 23,200.00 | 23,134.56 | 1,122,033 |
| 2023-08-08 | 23,144.00 | 23,600.00 | 22,846.00 | 22,970.00 | 22,905.21 | 1,145,328 |
| 2023-08-07 | 22,761.00 | 23,109.00 | 22,686.00 | 22,827.00 | 22,762.62 | 875,824 |
| 2023-08-04 | 22,635.00 | 22,912.00 | 22,635.00 | 22,820.00 | 22,755.64 | 1,373,678 |
| 2023-08-03 | 22,757.00 | 22,757.00 | 22,106.00 | 22,493.00 | 22,429.56 | 1,133,575 |
| 2023-08-02 | 22,805.00 | 23,300.00 | 22,645.00 | 22,645.00 | 22,581.13 | 1,549,257 |
| 2023-08-01 | 22,823.00 | 23,624.00 | 22,823.00 | 23,335.00 | 23,269.18 | 956,051 |
| 2023-07-31 | 23,400.00 | 23,797.00 | 23,400.00 | 23,500.00 | 23,433.72 | 1,526,153 |
| 2023-07-28 | 23,330.00 | 23,650.00 | 23,325.00 | 23,534.00 | 23,467.62 | 924,714 |
| 2023-07-27 | 23,056.00 | 23,663.00 | 23,054.00 | 23,600.00 | 23,533.43 | 1,688,647 |
| 2023-07-26 | 22,651.00 | 23,251.00 | 22,651.00 | 23,140.00 | 23,074.73 | 1,292,066 |
| 2023-07-25 | 22,888.00 | 23,018.00 | 22,611.00 | 22,963.00 | 22,898.23 | 1,529,880 |
| 2023-07-24 | 22,591.00 | 22,928.00 | 22,473.00 | 22,888.00 | 22,823.44 | 933,029 |
| 2023-07-21 | 22,554.00 | 22,717.00 | 22,510.00 | 22,634.00 | 22,570.16 | 471,154 |
| 2023-07-20 | 22,711.00 | 22,742.00 | 22,430.00 | 22,638.00 | 22,574.15 | 956,852 |
| 2023-07-19 | 22,700.00 | 22,749.00 | 22,510.00 | 22,551.00 | 22,487.39 | 1,235,753 |
| 2023-07-18 | 22,579.00 | 22,628.00 | 22,241.00 | 22,628.00 | 22,564.18 | 1,615,050 |
| 2023-07-17 | 22,001.00 | 22,660.00 | 22,001.00 | 22,400.00 | 22,336.82 | 2,163,342 |
| 2023-07-14 | 22,500.00 | 22,790.00 | 22,226.00 | 22,311.00 | 22,248.07 | 2,380,505 |
| 2023-07-13 | 22,215.00 | 22,604.00 | 22,100.00 | 22,461.00 | 22,397.65 | 1,753,360 |
| 2023-07-12 | 21,900.00 | 22,547.00 | 21,900.00 | 22,446.00 | 22,382.69 | 1,802,841 |
| 2023-07-11 | 22,196.00 | 22,300.00 | 21,860.00 | 22,073.00 | 22,010.74 | 2,019,695 |
| 2023-07-10 | 22,465.00 | 22,465.00 | 21,995.00 | 22,177.00 | 22,114.45 | 668,134 |
| 2023-07-07 | 21,899.00 | 22,423.00 | 21,890.00 | 22,423.00 | 22,359.75 | 875,071 |
| 2023-07-06 | 22,660.00 | 22,708.00 | 22,108.00 | 22,178.00 | 22,115.45 | 954,855 |
| 2023-07-05 | 22,897.00 | 22,897.00 | 22,283.00 | 22,656.00 | 22,592.10 | 1,238,176 |
| 2023-07-04 | 22,899.00 | 22,947.00 | 22,662.00 | 22,897.00 | 22,832.42 | 865,203 |
| 2023-07-03 | 22,754.00 | 23,129.00 | 22,494.00 | 22,774.00 | 22,709.76 | 1,455,158 |
| 2023-06-30 | 22,766.00 | 22,892.00 | 22,371.00 | 22,858.00 | 22,793.53 | 1,475,005 |
| 2023-06-29 | 22,390.00 | 22,566.00 | 22,266.00 | 22,551.00 | 22,487.39 | 1,248,992 |
| 2023-06-28 | 22,400.00 | 22,625.00 | 22,175.00 | 22,304.00 | 22,241.09 | 1,020,566 |
| 2023-06-27 | 22,450.00 | 22,558.00 | 22,152.00 | 22,433.00 | 22,369.73 | 1,334,067 |
| 2023-06-26 | 22,500.00 | 22,566.00 | 22,304.00 | 22,396.00 | 22,332.83 | 1,508,438 |
| 2023-06-23 | 22,710.00 | 22,923.00 | 22,096.00 | 22,419.00 | 22,355.77 | 1,832,283 |
| 2023-06-22 | 22,800.00 | 23,251.00 | 22,606.00 | 22,749.00 | 22,684.84 | 986,917 |
| 2023-06-21 | 22,851.00 | 23,120.00 | 22,760.00 | 22,995.00 | 22,930.14 | 1,661,156 |
| 2023-06-20 | 23,012.00 | 23,352.00 | 22,902.00 | 23,032.00 | 22,967.04 | 1,684,046 |
| 2023-06-19 | 22,602.00 | 23,176.00 | 22,563.00 | 23,161.00 | 23,095.67 | 1,637,371 |
| 2023-06-15 | 22,700.00 | 23,070.00 | 22,566.00 | 22,928.00 | 22,863.33 | 11,065,120 |
| 2023-06-14 | 22,443.00 | 22,944.00 | 22,349.00 | 22,835.00 | 22,770.59 | 2,693,809 |
| 2023-06-13 | 22,200.00 | 22,632.00 | 22,167.00 | 22,553.00 | 22,489.39 | 2,196,947 |
| 2023-06-12 | 22,308.00 | 22,500.00 | 21,910.00 | 22,100.00 | 22,037.67 | 2,379,491 |
| 2023-06-09 | 22,000.00 | 22,741.00 | 21,891.00 | 22,308.00 | 22,245.08 | 3,084,594 |
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.