Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 21,501.00 | 22,252.00 | 21,495.00 | 22,037.00 | 21,974.84 | 2,862,247 |
| 2023-06-07 | 21,158.00 | 21,729.00 | 21,140.00 | 21,717.00 | 21,655.75 | 2,054,676 |
| 2023-06-06 | 21,133.00 | 21,228.00 | 20,738.00 | 21,158.00 | 21,098.32 | 3,538,487 |
| 2023-06-05 | 20,653.00 | 21,133.00 | 20,607.00 | 21,133.00 | 21,073.39 | 2,048,090 |
| 2023-06-02 | 20,579.00 | 20,956.00 | 20,026.00 | 20,751.00 | 20,692.47 | 4,312,982 |
| 2023-06-01 | 20,894.00 | 21,107.00 | 20,593.00 | 20,850.00 | 20,791.19 | 1,642,877 |
| 2023-05-31 | 20,350.00 | 21,148.00 | 20,303.00 | 20,817.00 | 20,758.28 | 4,746,702 |
| 2023-05-30 | 21,099.00 | 21,099.00 | 20,449.00 | 20,555.00 | 20,497.02 | 1,577,083 |
| 2023-05-29 | 21,099.00 | 21,099.00 | 20,827.00 | 20,940.00 | 20,880.94 | 946,276 |
| 2023-05-26 | 21,096.00 | 21,192.00 | 20,576.00 | 20,911.00 | 20,852.02 | 1,726,663 |
| 2023-05-25 | 21,499.00 | 21,499.00 | 20,900.00 | 21,072.00 | 21,012.57 | 1,851,274 |
| 2023-05-24 | 21,200.00 | 21,343.00 | 20,965.00 | 21,011.00 | 20,951.74 | 1,766,507 |
| 2023-05-23 | 21,300.00 | 21,400.00 | 21,100.00 | 21,188.00 | 21,128.24 | 1,510,677 |
| 2023-05-22 | 21,050.00 | 21,301.00 | 20,737.00 | 21,150.00 | 21,090.35 | 2,250,969 |
| 2023-05-19 | 20,873.00 | 21,039.00 | 20,804.00 | 20,882.00 | 20,823.10 | 2,539,794 |
| 2023-05-18 | 20,855.00 | 20,984.00 | 20,668.00 | 20,873.00 | 20,814.13 | 1,802,699 |
| 2023-05-17 | 20,853.00 | 21,024.00 | 20,672.00 | 20,855.00 | 20,796.18 | 1,913,822 |
| 2023-05-16 | 20,900.00 | 21,221.00 | 20,725.00 | 20,959.00 | 20,899.88 | 1,932,426 |
| 2023-05-15 | 20,601.00 | 21,046.00 | 20,601.00 | 20,885.00 | 20,826.09 | 2,788,865 |
| 2023-05-12 | 20,000.00 | 20,932.00 | 19,951.00 | 20,914.00 | 20,855.01 | 2,904,452 |
| 2023-05-11 | 21,000.00 | 21,148.00 | 19,901.00 | 20,315.00 | 20,257.70 | 4,970,658 |
| 2023-05-10 | 21,102.00 | 21,223.00 | 20,843.00 | 21,000.00 | 20,940.77 | 2,955,149 |
| 2023-05-09 | 20,793.00 | 21,320.00 | 20,793.00 | 21,231.00 | 21,171.12 | 1,973,118 |
| 2023-05-08 | 20,995.00 | 21,185.00 | 20,769.00 | 21,012.00 | 20,952.73 | 1,995,162 |
| 2023-05-05 | 20,301.00 | 21,033.00 | 20,301.00 | 20,917.00 | 20,858.00 | 3,007,643 |
| 2023-05-04 | 21,000.00 | 21,000.00 | 20,142.00 | 20,380.00 | 20,322.52 | 3,802,557 |
| 2023-05-03 | 20,995.00 | 20,995.00 | 20,563.00 | 20,881.00 | 20,822.10 | 1,799,266 |
| 2023-05-02 | 21,300.00 | 21,300.00 | 20,681.00 | 20,800.00 | 20,741.33 | 1,844,731 |
| 2023-04-28 | 21,100.00 | 21,143.00 | 20,650.00 | 21,105.00 | 21,045.47 | 2,742,363 |
| 2023-04-26 | 20,949.00 | 21,013.00 | 20,677.00 | 21,013.00 | 20,953.73 | 5,070,166 |
| 2023-04-25 | 20,651.00 | 20,911.00 | 20,574.00 | 20,795.00 | 20,736.35 | 2,643,685 |
| 2023-04-24 | 20,820.00 | 20,860.00 | 20,558.00 | 20,678.00 | 20,619.68 | 1,702,653 |
| 2023-04-21 | 20,301.00 | 20,846.00 | 20,301.00 | 20,750.00 | 20,691.47 | 2,139,756 |
| 2023-04-20 | 20,350.00 | 20,881.00 | 20,350.00 | 20,700.00 | 20,641.61 | 2,470,007 |
| 2023-04-19 | 20,888.00 | 20,888.00 | 20,240.00 | 20,551.00 | 20,493.03 | 4,731,204 |
| 2023-04-18 | 21,194.00 | 21,194.00 | 20,525.00 | 20,607.00 | 20,548.88 | 3,814,732 |
| 2023-04-17 | 21,628.00 | 21,628.00 | 20,943.00 | 20,986.00 | 20,926.81 | 2,870,906 |
| 2023-04-14 | 21,500.00 | 21,944.00 | 21,297.00 | 21,519.00 | 21,458.30 | 3,475,024 |
| 2023-04-13 | 21,480.00 | 21,700.00 | 21,351.00 | 21,463.00 | 21,402.46 | 2,235,079 |
| 2023-04-12 | 21,650.00 | 21,784.00 | 21,430.00 | 21,574.00 | 21,513.15 | 2,945,952 |
| 2023-04-11 | 22,330.00 | 22,581.00 | 22,135.00 | 22,370.00 | 22,298.27 | 1,408,185 |
| 2023-04-06 | 22,480.00 | 22,480.00 | 22,094.00 | 22,135.00 | 22,064.02 | 1,830,452 |
| 2023-04-05 | 22,287.00 | 22,438.00 | 22,053.00 | 22,213.00 | 22,141.77 | 1,223,307 |
| 2023-04-04 | 22,221.00 | 22,570.00 | 21,948.00 | 22,446.00 | 22,374.02 | 1,586,036 |
| 2023-04-03 | 21,535.00 | 22,025.00 | 21,535.00 | 21,933.00 | 21,862.67 | 1,481,691 |
| 2023-03-31 | 21,815.00 | 21,907.00 | 21,532.00 | 21,685.00 | 21,615.47 | 1,260,233 |
| 2023-03-30 | 21,792.00 | 22,049.50 | 21,633.00 | 21,848.00 | 21,777.94 | 1,623,550 |
| 2023-03-29 | 21,500.00 | 21,679.00 | 21,435.00 | 21,670.00 | 21,600.51 | 1,859,799 |
| 2023-03-28 | 21,322.00 | 21,747.00 | 21,322.00 | 21,593.00 | 21,523.76 | 2,722,661 |
| 2023-03-27 | 21,008.00 | 21,496.00 | 21,005.00 | 21,322.00 | 21,253.63 | 2,146,701 |
| 2023-03-24 | 21,150.00 | 21,229.00 | 20,626.00 | 20,770.00 | 20,703.40 | 3,064,033 |
| 2023-03-23 | 21,380.00 | 21,470.00 | 20,990.00 | 21,300.00 | 21,231.70 | 1,783,107 |
| 2023-03-22 | 20,971.00 | 21,586.00 | 20,971.00 | 21,291.00 | 21,222.73 | 2,121,350 |
| 2023-03-20 | 21,035.00 | 21,070.00 | 20,415.00 | 20,796.00 | 20,729.32 | 2,197,671 |
| 2023-03-17 | 21,879.00 | 22,168.00 | 21,133.00 | 21,197.00 | 21,129.03 | 3,249,066 |
| 2023-03-16 | 21,409.00 | 21,892.00 | 21,188.00 | 21,426.00 | 21,357.30 | 3,489,825 |
| 2023-03-15 | 21,916.00 | 21,946.00 | 21,176.00 | 21,362.00 | 21,293.50 | 2,019,266 |
| 2023-03-14 | 22,211.00 | 22,211.00 | 21,350.00 | 21,917.00 | 21,846.72 | 2,384,482 |
| 2023-03-13 | 22,493.00 | 23,148.00 | 21,602.00 | 22,094.00 | 22,023.15 | 1,905,392 |
| 2023-03-10 | 22,499.00 | 22,838.00 | 22,018.00 | 22,570.00 | 22,497.63 | 1,329,751 |
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.