Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 22,100.00 | 23,086.00 | 22,100.00 | 22,730.00 | 22,657.11 | 2,428,067 |
| 2023-03-08 | 23,200.00 | 23,311.00 | 21,709.00 | 22,299.00 | 22,227.50 | 5,217,426 |
| 2023-03-07 | 23,168.00 | 24,000.00 | 23,103.00 | 23,172.00 | 23,097.70 | 2,836,318 |
| 2023-03-06 | 23,514.00 | 23,603.00 | 23,043.00 | 23,383.00 | 23,308.02 | 692,800 |
| 2023-03-03 | 22,780.00 | 23,299.00 | 22,780.00 | 23,232.00 | 23,157.50 | 732,122 |
| 2023-03-02 | 22,711.00 | 23,348.00 | 22,699.00 | 22,923.00 | 22,849.50 | 1,341,040 |
| 2023-03-01 | 23,100.00 | 23,620.00 | 23,041.00 | 23,374.00 | 23,299.05 | 1,013,547 |
| 2023-02-28 | 22,800.00 | 23,337.00 | 22,800.00 | 23,058.00 | 22,984.06 | 2,299,103 |
| 2023-02-27 | 23,001.00 | 23,197.00 | 22,570.00 | 23,079.00 | 23,005.00 | 1,771,969 |
| 2023-02-24 | 23,500.00 | 23,847.00 | 23,000.00 | 23,008.00 | 22,934.22 | 1,373,447 |
| 2023-02-23 | 23,111.00 | 23,852.00 | 23,111.00 | 23,738.00 | 23,661.88 | 1,784,974 |
| 2023-02-22 | 22,920.00 | 23,536.00 | 22,920.00 | 23,453.00 | 23,377.80 | 1,954,154 |
| 2023-02-21 | 23,085.00 | 23,252.00 | 22,867.00 | 22,978.00 | 22,904.32 | 1,423,563 |
| 2023-02-20 | 23,090.00 | 23,216.00 | 22,986.00 | 23,106.00 | 23,031.91 | 992,881 |
| 2023-02-17 | 22,990.00 | 23,368.00 | 22,536.00 | 23,086.00 | 23,011.97 | 1,373,927 |
| 2023-02-16 | 22,500.00 | 23,155.00 | 22,500.00 | 22,916.00 | 22,842.52 | 677,809 |
| 2023-02-15 | 22,840.00 | 23,200.00 | 22,669.00 | 22,917.00 | 22,843.51 | 1,294,036 |
| 2023-02-14 | 22,610.00 | 23,117.00 | 22,610.00 | 22,988.00 | 22,914.29 | 1,053,692 |
| 2023-02-13 | 22,799.00 | 22,915.00 | 22,591.00 | 22,915.00 | 22,841.52 | 1,247,227 |
| 2023-02-10 | 22,901.00 | 23,157.00 | 22,386.00 | 22,823.00 | 22,749.82 | 1,538,266 |
| 2023-02-09 | 23,163.00 | 23,400.00 | 23,012.00 | 23,205.00 | 23,130.59 | 944,769 |
| 2023-02-08 | 22,902.00 | 23,376.00 | 22,902.00 | 23,163.00 | 23,088.73 | 1,059,700 |
| 2023-02-07 | 23,197.00 | 23,404.00 | 22,900.00 | 23,140.00 | 23,065.80 | 1,182,708 |
| 2023-02-06 | 23,490.00 | 23,490.00 | 23,122.00 | 23,319.00 | 23,244.23 | 2,691,876 |
| 2023-02-03 | 23,683.00 | 23,708.00 | 23,314.00 | 23,475.00 | 23,399.73 | 1,629,739 |
| 2023-02-02 | 23,400.00 | 23,930.00 | 23,134.00 | 23,748.00 | 23,671.85 | 2,890,930 |
| 2023-02-01 | 22,700.00 | 23,532.00 | 22,687.00 | 23,420.00 | 23,344.90 | 3,596,256 |
| 2023-01-31 | 22,698.00 | 22,833.00 | 22,377.00 | 22,517.00 | 22,444.80 | 1,152,705 |
| 2023-01-30 | 22,700.00 | 22,833.00 | 22,630.00 | 22,833.00 | 22,759.78 | 1,386,329 |
| 2023-01-27 | 22,600.00 | 22,899.00 | 22,438.00 | 22,800.00 | 22,726.89 | 1,226,590 |
| 2023-01-26 | 22,488.00 | 22,799.00 | 22,282.00 | 22,676.00 | 22,603.29 | 1,453,249 |
| 2023-01-25 | 22,421.00 | 22,627.00 | 22,241.00 | 22,339.00 | 22,267.37 | 1,642,210 |
| 2023-01-24 | 22,450.00 | 22,567.00 | 22,211.00 | 22,495.00 | 22,422.87 | 865,748 |
| 2023-01-23 | 21,900.00 | 22,586.00 | 21,898.00 | 22,481.00 | 22,408.91 | 1,558,623 |
| 2023-01-20 | 21,499.00 | 21,980.00 | 21,463.00 | 21,900.00 | 21,829.78 | 1,949,368 |
| 2023-01-19 | 21,410.00 | 21,790.00 | 21,305.00 | 21,533.00 | 21,463.95 | 1,622,306 |
| 2023-01-18 | 21,300.00 | 21,747.00 | 21,264.00 | 21,523.00 | 21,453.98 | 1,364,660 |
| 2023-01-17 | 21,550.00 | 21,693.00 | 21,221.00 | 21,304.00 | 21,235.69 | 1,424,006 |
| 2023-01-16 | 21,549.00 | 21,790.00 | 21,480.00 | 21,533.00 | 21,463.95 | 823,628 |
| 2023-01-13 | 21,446.00 | 21,695.00 | 21,402.00 | 21,550.00 | 21,480.90 | 1,032,719 |
| 2023-01-12 | 21,202.00 | 21,600.00 | 21,154.00 | 21,410.00 | 21,341.35 | 1,134,347 |
| 2023-01-11 | 21,473.00 | 21,495.00 | 21,105.00 | 21,189.00 | 21,121.06 | 1,071,515 |
| 2023-01-10 | 21,310.00 | 21,421.00 | 20,903.00 | 21,365.00 | 21,296.49 | 1,075,165 |
| 2023-01-09 | 21,025.00 | 21,590.00 | 21,001.00 | 21,495.00 | 21,426.07 | 1,073,595 |
| 2023-01-06 | 21,300.00 | 21,486.00 | 20,729.00 | 20,914.00 | 20,846.94 | 1,155,404 |
| 2023-01-05 | 21,130.00 | 21,612.00 | 21,130.00 | 21,371.00 | 21,302.47 | 1,636,838 |
| 2023-01-04 | 21,315.00 | 21,635.00 | 21,249.00 | 21,466.00 | 21,397.17 | 769,549 |
| 2023-01-03 | 21,250.00 | 21,583.00 | 20,980.00 | 21,496.00 | 21,427.07 | 682,578 |
| 2022-12-30 | 21,112.00 | 21,343.00 | 20,985.00 | 21,258.00 | 21,189.83 | 574,299 |
| 2022-12-29 | 21,162.00 | 21,279.00 | 20,896.00 | 21,277.00 | 21,208.77 | 512,088 |
| 2022-12-28 | 21,481.00 | 21,500.00 | 21,229.00 | 21,315.00 | 21,246.65 | 566,891 |
| 2022-12-23 | 20,601.00 | 21,588.00 | 20,601.00 | 21,482.00 | 21,413.12 | 636,312 |
| 2022-12-22 | 21,400.00 | 21,477.00 | 21,152.00 | 21,221.00 | 21,152.95 | 745,670 |
| 2022-12-21 | 21,125.00 | 21,419.00 | 21,087.00 | 21,374.00 | 21,305.46 | 838,090 |
| 2022-12-20 | 21,171.00 | 21,460.00 | 20,972.00 | 21,300.00 | 21,231.70 | 1,071,723 |
| 2022-12-19 | 20,602.00 | 21,502.00 | 20,548.00 | 21,331.00 | 21,262.60 | 1,597,331 |
| 2022-12-15 | 21,000.00 | 21,044.00 | 20,336.00 | 20,548.00 | 20,482.11 | 5,339,308 |
| 2022-12-14 | 21,187.00 | 21,434.50 | 20,835.00 | 21,050.00 | 20,982.50 | 1,986,975 |
| 2022-12-13 | 20,743.00 | 21,068.00 | 20,575.00 | 21,012.00 | 20,944.62 | 1,662,596 |
| 2022-12-12 | 21,011.00 | 21,427.00 | 20,743.00 | 20,743.00 | 20,676.49 | 1,930,915 |
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.