Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 20,805.00 | 21,697.00 | 20,805.00 | 20,985.00 | 20,917.71 | 2,525,228 |
| 2022-09-15 | 21,205.00 | 21,500.00 | 21,173.00 | 21,329.00 | 21,260.61 | 3,216,228 |
| 2022-09-14 | 20,650.00 | 21,365.00 | 20,650.00 | 21,159.00 | 21,091.15 | 1,338,648 |
| 2022-09-13 | 21,136.00 | 21,509.00 | 20,961.00 | 21,100.00 | 21,032.34 | 1,677,362 |
| 2022-09-12 | 21,373.00 | 21,585.00 | 21,173.00 | 21,371.00 | 21,302.47 | 1,056,964 |
| 2022-09-09 | 20,951.00 | 21,304.00 | 20,825.00 | 21,200.00 | 21,132.02 | 1,325,402 |
| 2022-09-08 | 20,390.00 | 20,865.00 | 20,352.00 | 20,776.00 | 20,709.38 | 1,841,245 |
| 2022-09-07 | 21,080.00 | 21,080.00 | 20,169.00 | 20,394.00 | 20,328.60 | 1,327,222 |
| 2022-09-06 | 21,000.00 | 21,073.00 | 20,652.00 | 20,784.00 | 20,717.35 | 903,609 |
| 2022-09-05 | 20,875.00 | 20,948.00 | 20,328.00 | 20,813.00 | 20,746.26 | 1,356,600 |
| 2022-09-02 | 20,271.00 | 20,697.00 | 20,053.00 | 20,590.00 | 20,523.98 | 1,771,333 |
| 2022-09-01 | 20,160.00 | 20,293.00 | 19,723.00 | 20,179.00 | 20,114.29 | 2,901,226 |
| 2022-08-31 | 21,016.00 | 21,189.00 | 20,201.00 | 20,280.00 | 20,214.97 | 2,971,379 |
| 2022-08-30 | 21,401.00 | 21,882.00 | 21,401.00 | 21,589.00 | 21,511.97 | 1,675,078 |
| 2022-08-29 | 22,049.00 | 22,309.00 | 21,436.00 | 21,786.00 | 21,708.27 | 1,894,371 |
| 2022-08-26 | 21,600.00 | 22,427.00 | 21,486.00 | 22,427.00 | 22,346.98 | 2,614,889 |
| 2022-08-25 | 21,420.00 | 21,663.00 | 21,326.00 | 21,560.00 | 21,483.07 | 1,457,935 |
| 2022-08-24 | 21,488.00 | 21,627.00 | 21,177.00 | 21,312.00 | 21,235.96 | 1,022,817 |
| 2022-08-23 | 22,000.00 | 22,000.00 | 21,219.00 | 21,417.00 | 21,340.58 | 1,194,330 |
| 2022-08-22 | 21,732.00 | 21,806.00 | 21,076.00 | 21,452.00 | 21,375.46 | 1,491,403 |
| 2022-08-19 | 22,211.00 | 22,352.00 | 21,540.00 | 21,595.00 | 21,517.95 | 2,367,012 |
| 2022-08-18 | 22,020.00 | 22,512.00 | 22,013.00 | 22,382.00 | 22,302.14 | 1,259,052 |
| 2022-08-17 | 22,170.00 | 22,474.00 | 21,923.00 | 22,312.00 | 22,232.39 | 1,463,728 |
| 2022-08-16 | 21,957.00 | 22,365.00 | 21,860.00 | 22,166.00 | 22,086.91 | 1,417,614 |
| 2022-08-15 | 21,805.00 | 22,047.00 | 21,600.00 | 21,960.00 | 21,881.64 | 1,404,938 |
| 2022-08-12 | 21,841.00 | 22,090.00 | 21,662.00 | 21,785.00 | 21,707.27 | 909,239 |
| 2022-08-11 | 21,700.00 | 22,023.00 | 21,465.00 | 21,841.00 | 21,763.07 | 1,806,609 |
| 2022-08-10 | 21,800.00 | 22,727.00 | 21,340.00 | 21,649.00 | 21,571.75 | 2,632,015 |
| 2022-08-08 | 21,810.00 | 22,029.00 | 21,677.00 | 21,746.00 | 21,668.41 | 1,317,186 |
| 2022-08-05 | 21,500.00 | 21,967.00 | 21,360.00 | 21,846.00 | 21,768.05 | 958,318 |
| 2022-08-04 | 21,500.00 | 21,765.00 | 20,727.00 | 21,297.00 | 21,221.01 | 2,765,367 |
| 2022-08-03 | 21,590.00 | 21,911.00 | 21,329.00 | 21,815.00 | 21,737.16 | 1,049,928 |
| 2022-08-02 | 21,620.00 | 21,828.00 | 21,106.00 | 21,423.00 | 21,346.56 | 1,457,468 |
| 2022-08-01 | 21,690.00 | 21,923.00 | 21,329.00 | 21,624.00 | 21,546.84 | 1,479,532 |
| 2022-07-29 | 21,756.00 | 22,042.00 | 21,505.00 | 21,690.00 | 21,612.61 | 1,490,615 |
| 2022-07-28 | 21,251.00 | 21,649.00 | 21,251.00 | 21,543.00 | 21,466.13 | 1,268,429 |
| 2022-07-27 | 21,100.00 | 21,432.00 | 21,000.00 | 21,282.00 | 21,206.06 | 676,187 |
| 2022-07-26 | 21,299.00 | 21,512.00 | 21,000.00 | 21,238.00 | 21,162.22 | 1,563,254 |
| 2022-07-25 | 21,286.00 | 21,381.00 | 20,846.00 | 21,095.00 | 21,019.73 | 1,046,302 |
| 2022-07-22 | 21,500.00 | 21,805.00 | 21,232.00 | 21,236.00 | 21,160.23 | 1,787,528 |
| 2022-07-21 | 21,073.00 | 21,840.00 | 20,451.00 | 21,611.00 | 21,533.89 | 2,036,854 |
| 2022-07-20 | 21,250.00 | 21,413.00 | 20,728.00 | 20,964.00 | 20,889.20 | 1,374,323 |
| 2022-07-19 | 20,101.00 | 21,113.00 | 20,101.00 | 20,920.00 | 20,845.36 | 1,209,213 |
| 2022-07-18 | 20,590.00 | 20,959.00 | 20,477.00 | 20,670.00 | 20,596.25 | 1,898,394 |
| 2022-07-15 | 19,801.00 | 20,546.00 | 19,801.00 | 20,450.00 | 20,377.03 | 1,391,450 |
| 2022-07-14 | 20,330.00 | 20,537.00 | 19,804.00 | 20,180.00 | 20,108.00 | 1,363,340 |
| 2022-07-13 | 20,600.00 | 20,868.00 | 20,169.00 | 20,385.00 | 20,312.26 | 1,090,196 |
| 2022-07-12 | 20,333.00 | 20,898.00 | 20,333.00 | 20,829.00 | 20,754.68 | 758,193 |
| 2022-07-11 | 20,800.00 | 20,800.00 | 20,344.00 | 20,510.00 | 20,436.82 | 630,197 |
| 2022-07-08 | 21,050.00 | 21,050.00 | 20,532.00 | 20,737.00 | 20,663.01 | 1,355,342 |
| 2022-07-07 | 20,340.00 | 21,014.00 | 20,340.00 | 20,844.00 | 20,769.63 | 1,370,845 |
| 2022-07-06 | 20,100.00 | 20,843.00 | 20,100.00 | 20,363.00 | 20,290.34 | 955,122 |
| 2022-07-05 | 20,950.00 | 21,008.00 | 20,181.00 | 20,350.00 | 20,277.39 | 829,834 |
| 2022-07-04 | 20,202.00 | 21,207.00 | 20,202.00 | 21,000.00 | 20,925.07 | 762,958 |
| 2022-07-01 | 20,300.00 | 21,000.00 | 20,291.00 | 20,450.00 | 20,377.03 | 1,500,440 |
| 2022-06-30 | 20,884.00 | 21,275.00 | 20,495.00 | 20,726.00 | 20,652.05 | 1,719,855 |
| 2022-06-29 | 21,844.00 | 21,844.00 | 21,105.00 | 21,200.00 | 21,124.36 | 1,048,504 |
| 2022-06-28 | 22,199.00 | 22,328.00 | 21,529.00 | 21,778.00 | 21,700.29 | 809,811 |
| 2022-06-27 | 22,700.00 | 22,894.00 | 21,754.50 | 21,930.00 | 21,851.75 | 874,489 |
| 2022-06-24 | 21,900.00 | 22,608.00 | 21,900.00 | 22,398.00 | 22,318.08 | 1,334,308 |
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.