Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 21,975.00 | 21,975.00 | 21,060.00 | 21,170.00 | 21,102.12 | 1,603,915 |
| 2022-12-08 | 21,501.00 | 21,747.00 | 21,310.00 | 21,376.00 | 21,307.46 | 927,004 |
| 2022-12-07 | 21,900.00 | 21,989.00 | 21,443.00 | 21,622.00 | 21,552.67 | 946,719 |
| 2022-12-06 | 21,320.00 | 22,097.00 | 21,176.00 | 21,900.00 | 21,829.78 | 1,506,269 |
| 2022-12-05 | 21,000.00 | 21,934.00 | 20,999.00 | 21,310.00 | 21,241.67 | 1,607,655 |
| 2022-12-02 | 21,001.00 | 21,577.00 | 20,372.00 | 21,011.00 | 20,943.63 | 2,661,774 |
| 2022-12-01 | 22,800.00 | 22,981.00 | 20,581.00 | 20,845.00 | 20,778.16 | 4,403,550 |
| 2022-11-30 | 22,031.00 | 22,905.00 | 22,031.00 | 22,843.00 | 22,769.75 | 2,249,278 |
| 2022-11-29 | 21,951.00 | 23,045.00 | 21,951.00 | 22,501.00 | 22,428.85 | 924,091 |
| 2022-11-28 | 22,030.00 | 22,960.00 | 22,030.00 | 22,824.00 | 22,750.81 | 975,419 |
| 2022-11-25 | 22,021.00 | 22,874.00 | 22,021.00 | 22,723.00 | 22,650.14 | 628,386 |
| 2022-11-24 | 22,831.00 | 22,848.00 | 22,378.50 | 22,467.00 | 22,394.96 | 491,984 |
| 2022-11-23 | 22,795.00 | 23,011.50 | 22,673.00 | 22,710.00 | 22,637.18 | 1,111,407 |
| 2022-11-22 | 22,150.00 | 22,837.00 | 22,141.00 | 22,682.00 | 22,609.27 | 982,160 |
| 2022-11-21 | 21,915.00 | 22,300.00 | 21,915.00 | 22,291.00 | 22,219.52 | 1,083,218 |
| 2022-11-18 | 21,540.00 | 22,256.00 | 21,499.00 | 22,000.00 | 21,929.46 | 1,731,933 |
| 2022-11-17 | 21,503.00 | 21,863.00 | 21,478.00 | 21,540.00 | 21,470.93 | 1,081,224 |
| 2022-11-16 | 21,700.00 | 21,947.00 | 21,543.00 | 21,615.00 | 21,545.69 | 817,615 |
| 2022-11-15 | 22,399.00 | 22,399.00 | 21,548.00 | 21,689.00 | 21,619.45 | 2,036,507 |
| 2022-11-14 | 21,901.00 | 22,600.00 | 21,901.00 | 22,415.00 | 22,343.12 | 1,228,871 |
| 2022-11-11 | 22,750.00 | 22,835.00 | 22,303.00 | 22,370.00 | 22,298.27 | 1,363,406 |
| 2022-11-10 | 22,000.00 | 22,606.00 | 21,822.00 | 22,606.00 | 22,533.51 | 725,078 |
| 2022-11-09 | 22,400.00 | 22,400.00 | 21,900.00 | 22,183.00 | 22,111.87 | 1,089,712 |
| 2022-11-08 | 22,281.00 | 22,367.00 | 21,986.00 | 22,090.00 | 22,019.17 | 708,063 |
| 2022-11-07 | 21,633.00 | 22,281.00 | 21,633.00 | 22,281.00 | 22,209.55 | 1,322,440 |
| 2022-11-04 | 21,570.00 | 21,986.00 | 21,421.00 | 21,904.00 | 21,833.76 | 899,740 |
| 2022-11-03 | 21,700.00 | 21,900.00 | 21,351.00 | 21,500.00 | 21,431.06 | 1,334,900 |
| 2022-11-02 | 21,582.00 | 21,852.00 | 21,521.00 | 21,716.00 | 21,646.37 | 1,690,826 |
| 2022-11-01 | 22,030.00 | 22,036.00 | 21,473.00 | 21,612.00 | 21,542.70 | 1,314,953 |
| 2022-10-31 | 21,305.00 | 22,195.00 | 21,305.00 | 21,756.00 | 21,686.24 | 1,300,360 |
| 2022-10-28 | 22,258.00 | 22,259.00 | 21,862.00 | 22,201.00 | 22,129.81 | 3,288,333 |
| 2022-10-27 | 21,950.00 | 22,429.00 | 21,822.00 | 22,361.00 | 22,289.30 | 1,531,546 |
| 2022-10-26 | 21,409.00 | 22,256.00 | 21,334.00 | 22,106.00 | 22,035.12 | 3,373,249 |
| 2022-10-25 | 20,528.00 | 21,445.00 | 20,528.00 | 21,409.00 | 21,340.35 | 3,363,076 |
| 2022-10-24 | 20,678.00 | 20,833.00 | 20,500.00 | 20,785.00 | 20,718.35 | 1,166,931 |
| 2022-10-21 | 20,415.00 | 20,810.00 | 20,252.00 | 20,678.00 | 20,611.69 | 809,348 |
| 2022-10-20 | 20,310.00 | 21,130.00 | 20,310.00 | 20,747.00 | 20,680.47 | 2,290,172 |
| 2022-10-19 | 20,318.00 | 21,077.00 | 20,262.00 | 20,856.00 | 20,789.12 | 1,979,957 |
| 2022-10-18 | 20,550.00 | 20,800.00 | 20,221.00 | 20,318.00 | 20,252.85 | 1,648,643 |
| 2022-10-17 | 20,149.00 | 20,551.00 | 19,590.00 | 20,441.00 | 20,375.45 | 2,307,499 |
| 2022-10-14 | 20,190.00 | 20,290.00 | 19,727.00 | 19,921.00 | 19,857.12 | 983,133 |
| 2022-10-13 | 19,789.00 | 19,984.00 | 19,468.00 | 19,902.00 | 19,838.18 | 1,615,656 |
| 2022-10-12 | 19,800.00 | 20,044.00 | 19,440.00 | 19,699.00 | 19,635.83 | 2,028,202 |
| 2022-10-11 | 19,689.00 | 19,892.00 | 19,530.00 | 19,781.00 | 19,717.57 | 1,590,219 |
| 2022-10-10 | 19,725.00 | 20,019.00 | 19,626.00 | 19,730.00 | 19,666.73 | 1,427,815 |
| 2022-10-07 | 19,500.00 | 19,833.00 | 19,500.00 | 19,833.00 | 19,769.40 | 760,948 |
| 2022-10-06 | 19,700.00 | 20,004.00 | 19,552.00 | 19,587.00 | 19,524.19 | 779,946 |
| 2022-10-05 | 20,090.00 | 20,122.00 | 19,590.00 | 19,750.00 | 19,686.67 | 1,801,349 |
| 2022-10-04 | 20,115.00 | 20,528.00 | 19,725.00 | 19,750.00 | 19,686.67 | 2,056,360 |
| 2022-10-03 | 19,810.00 | 20,044.00 | 19,751.00 | 19,851.00 | 19,787.35 | 952,769 |
| 2022-09-30 | 19,900.00 | 20,161.00 | 19,808.00 | 19,974.00 | 19,909.95 | 1,105,223 |
| 2022-09-29 | 20,120.00 | 20,204.00 | 19,812.00 | 19,884.00 | 19,820.24 | 1,242,373 |
| 2022-09-28 | 20,447.00 | 20,447.00 | 19,792.50 | 20,204.00 | 20,139.21 | 1,274,654 |
| 2022-09-27 | 20,505.00 | 20,505.00 | 19,928.00 | 20,350.00 | 20,284.75 | 2,004,030 |
| 2022-09-26 | 20,050.00 | 20,211.00 | 19,800.00 | 20,000.00 | 19,935.87 | 1,417,073 |
| 2022-09-23 | 20,714.00 | 20,958.00 | 20,108.00 | 20,330.00 | 20,264.81 | 1,586,552 |
| 2022-09-22 | 20,700.00 | 20,900.00 | 20,540.00 | 20,713.00 | 20,646.58 | 1,197,145 |
| 2022-09-21 | 20,700.00 | 21,036.00 | 20,700.00 | 21,004.00 | 20,936.65 | 909,433 |
| 2022-09-20 | 21,005.00 | 21,022.00 | 20,623.00 | 20,893.00 | 20,826.00 | 1,002,141 |
| 2022-09-19 | 20,850.00 | 20,925.00 | 20,296.00 | 20,636.00 | 20,569.83 | 1,140,129 |
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.