Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 22,200.00 | 22,342.00 | 21,954.00 | 22,098.00 | 22,019.15 | 976,874 |
| 2022-06-22 | 21,520.00 | 22,414.00 | 21,520.00 | 22,221.00 | 22,141.71 | 1,459,711 |
| 2022-06-21 | 21,901.00 | 22,627.00 | 21,897.00 | 22,454.00 | 22,373.88 | 2,291,543 |
| 2022-06-20 | 20,851.00 | 21,912.00 | 20,851.00 | 21,856.00 | 21,778.02 | 884,768 |
| 2022-06-17 | 21,318.00 | 21,668.00 | 21,129.00 | 21,145.00 | 21,069.55 | 2,127,448 |
| 2022-06-15 | 21,003.00 | 21,809.00 | 20,576.00 | 21,740.00 | 21,662.43 | 4,042,276 |
| 2022-06-14 | 21,626.00 | 21,712.00 | 21,087.00 | 21,322.00 | 21,245.92 | 1,270,976 |
| 2022-06-13 | 21,300.00 | 21,424.00 | 20,884.00 | 21,300.00 | 21,224.00 | 1,202,932 |
| 2022-06-10 | 21,562.00 | 22,001.00 | 21,469.00 | 21,576.00 | 21,499.01 | 1,013,795 |
| 2022-06-09 | 21,651.00 | 22,244.00 | 21,651.00 | 21,831.00 | 21,753.10 | 1,030,760 |
| 2022-06-08 | 21,970.00 | 22,170.00 | 21,515.00 | 22,000.00 | 21,921.50 | 1,694,857 |
| 2022-06-07 | 22,251.00 | 22,381.00 | 21,902.00 | 22,100.00 | 22,021.14 | 1,215,136 |
| 2022-06-06 | 23,200.00 | 23,200.00 | 22,370.00 | 22,558.00 | 22,477.51 | 794,187 |
| 2022-06-03 | 22,706.00 | 23,120.00 | 22,706.00 | 22,919.00 | 22,837.22 | 1,242,986 |
| 2022-06-02 | 23,300.00 | 23,300.00 | 22,800.00 | 22,849.00 | 22,767.47 | 974,861 |
| 2022-06-01 | 23,650.00 | 23,940.00 | 22,896.00 | 23,074.00 | 22,991.67 | 1,342,398 |
| 2022-05-31 | 23,300.00 | 23,749.00 | 22,874.00 | 23,740.00 | 23,655.29 | 3,472,810 |
| 2022-05-30 | 22,365.00 | 23,489.00 | 22,175.00 | 23,220.00 | 23,137.15 | 3,165,124 |
| 2022-05-27 | 21,699.00 | 22,228.00 | 21,590.00 | 22,028.00 | 21,949.40 | 2,881,389 |
| 2022-05-26 | 20,565.00 | 21,442.00 | 20,565.00 | 21,304.00 | 21,227.99 | 2,044,079 |
| 2022-05-25 | 20,755.00 | 21,467.00 | 20,587.00 | 20,729.00 | 20,655.04 | 1,675,583 |
| 2022-05-24 | 21,250.00 | 21,531.00 | 20,911.00 | 21,092.00 | 21,016.74 | 1,445,383 |
| 2022-05-23 | 21,031.00 | 21,449.00 | 21,031.00 | 21,294.00 | 21,218.02 | 1,762,589 |
| 2022-05-20 | 20,899.00 | 21,415.00 | 20,818.00 | 20,988.00 | 20,913.11 | 3,154,400 |
| 2022-05-19 | 21,100.00 | 21,100.00 | 20,372.00 | 20,814.00 | 20,739.73 | 2,609,445 |
| 2022-05-18 | 20,734.00 | 21,384.00 | 20,734.00 | 21,205.00 | 21,129.34 | 1,564,368 |
| 2022-05-17 | 21,295.00 | 21,477.00 | 20,810.00 | 21,034.00 | 20,958.95 | 2,056,747 |
| 2022-05-16 | 20,605.00 | 21,288.00 | 20,570.00 | 21,274.00 | 21,198.09 | 1,418,800 |
| 2022-05-13 | 20,882.00 | 21,030.00 | 20,300.00 | 20,797.00 | 20,722.79 | 1,512,587 |
| 2022-05-12 | 20,600.00 | 20,882.00 | 20,134.00 | 20,787.00 | 20,712.83 | 1,939,576 |
| 2022-05-11 | 21,225.00 | 21,225.00 | 20,452.00 | 20,766.00 | 20,691.90 | 1,724,433 |
| 2022-05-10 | 20,253.00 | 21,497.00 | 20,253.00 | 20,997.00 | 20,922.08 | 2,039,625 |
| 2022-05-09 | 20,800.00 | 20,800.00 | 20,148.00 | 20,461.00 | 20,387.99 | 1,074,872 |
| 2022-05-06 | 21,001.00 | 21,325.00 | 20,262.00 | 20,564.00 | 20,490.63 | 1,488,718 |
| 2022-05-05 | 21,619.00 | 21,906.00 | 21,145.00 | 21,392.00 | 21,315.67 | 1,322,116 |
| 2022-05-04 | 21,800.00 | 22,070.00 | 21,328.00 | 21,533.00 | 21,456.17 | 1,559,364 |
| 2022-05-03 | 21,790.00 | 22,240.00 | 21,748.00 | 21,908.00 | 21,829.83 | 1,945,846 |
| 2022-04-29 | 22,250.00 | 22,553.00 | 22,169.00 | 22,169.00 | 22,089.90 | 1,745,463 |
| 2022-04-28 | 21,500.00 | 22,158.00 | 21,438.00 | 22,156.00 | 22,076.95 | 1,777,850 |
| 2022-04-26 | 21,600.00 | 22,043.00 | 21,600.00 | 21,722.00 | 21,644.49 | 1,589,013 |
| 2022-04-25 | 22,200.00 | 22,200.00 | 21,638.00 | 21,713.00 | 21,635.53 | 1,399,664 |
| 2022-04-22 | 21,811.00 | 22,348.00 | 21,811.00 | 22,274.00 | 22,194.52 | 927,423 |
| 2022-04-21 | 22,490.00 | 22,490.00 | 21,815.00 | 22,128.00 | 22,049.04 | 2,807,929 |
| 2022-04-20 | 23,000.00 | 23,243.00 | 22,032.00 | 22,184.00 | 22,104.85 | 3,530,587 |
| 2022-04-19 | 22,051.00 | 22,659.00 | 21,950.00 | 22,531.00 | 22,450.61 | 2,236,528 |
| 2022-04-14 | 21,801.00 | 22,092.00 | 21,557.00 | 22,018.00 | 21,939.44 | 2,537,644 |
| 2022-04-13 | 21,922.00 | 22,059.00 | 21,452.00 | 21,915.00 | 21,836.80 | 1,600,541 |
| 2022-04-12 | 22,424.00 | 22,424.00 | 21,907.00 | 22,106.00 | 22,027.12 | 1,114,844 |
| 2022-04-11 | 22,058.00 | 22,555.00 | 21,955.00 | 22,300.00 | 22,220.43 | 1,264,510 |
| 2022-04-08 | 22,600.00 | 22,743.00 | 22,101.00 | 22,311.00 | 22,231.39 | 1,811,633 |
| 2022-04-07 | 22,801.00 | 23,067.00 | 22,437.00 | 22,634.00 | 22,553.24 | 1,175,259 |
| 2022-04-06 | 22,295.00 | 23,041.00 | 22,272.50 | 23,041.00 | 22,958.79 | 2,039,438 |
| 2022-04-05 | 23,377.00 | 23,558.00 | 22,570.00 | 22,873.00 | 22,783.83 | 2,626,241 |
| 2022-04-04 | 23,600.00 | 23,668.00 | 23,170.00 | 23,261.00 | 23,170.32 | 1,683,796 |
| 2022-04-01 | 23,110.00 | 24,004.00 | 23,110.00 | 23,700.00 | 23,607.61 | 1,440,515 |
| 2022-03-31 | 23,550.00 | 24,000.00 | 23,169.00 | 23,307.00 | 23,216.14 | 1,867,785 |
| 2022-03-30 | 24,100.00 | 24,210.00 | 23,462.00 | 23,587.00 | 23,495.05 | 1,314,032 |
| 2022-03-29 | 23,720.00 | 24,625.00 | 23,720.00 | 23,988.00 | 23,894.49 | 1,456,088 |
| 2022-03-28 | 23,600.00 | 24,131.00 | 23,535.00 | 23,744.00 | 23,651.44 | 1,364,763 |
| 2022-03-25 | 23,181.00 | 23,894.00 | 23,181.00 | 23,518.00 | 23,426.32 | 1,331,999 |
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.