Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 27,825.00 | 27,825.00 | 27,252.00 | 27,444.00 | 27,434.51 | 787,775 |
| 2026-07-21 | 26,933.00 | 27,577.00 | 26,933.00 | 27,398.00 | 27,388.52 | 941,413 |
| 2026-07-20 | 26,600.00 | 27,450.00 | 26,600.00 | 27,200.00 | 27,190.59 | 986,423 |
| 2026-07-17 | 27,070.00 | 27,352.00 | 26,923.00 | 27,352.00 | 27,342.54 | 1,221,889 |
| 2026-07-16 | 26,922.00 | 27,416.00 | 26,532.00 | 27,307.00 | 27,297.55 | 1,275,032 |
| 2026-07-15 | 26,900.00 | 26,939.00 | 26,549.00 | 26,829.00 | 26,819.72 | 881,923 |
| 2026-07-14 | 27,080.00 | 27,080.00 | 26,423.00 | 26,959.00 | 26,949.67 | 768,185 |
| 2026-07-13 | 26,972.00 | 27,293.00 | 26,695.00 | 26,944.00 | 26,934.68 | 623,781 |
| 2026-07-10 | 26,283.00 | 27,175.00 | 26,283.00 | 27,099.00 | 27,089.63 | 589,888 |
| 2026-07-09 | 26,990.00 | 27,131.00 | 26,537.00 | 26,624.00 | 26,614.79 | 725,688 |
| 2026-07-08 | 27,430.00 | 27,430.00 | 26,364.00 | 26,721.00 | 26,711.76 | 951,568 |
| 2026-07-07 | 27,475.00 | 27,475.00 | 27,011.00 | 27,011.00 | 27,001.66 | 579,032 |
| 2026-07-06 | 27,010.00 | 27,472.00 | 27,010.00 | 27,374.00 | 27,364.53 | 650,001 |
| 2026-07-03 | 27,600.00 | 27,600.00 | 27,015.00 | 27,159.00 | 27,149.61 | 555,650 |
| 2026-07-02 | 26,424.00 | 27,225.00 | 26,418.00 | 26,995.00 | 26,985.66 | 1,445,360 |
| 2026-07-01 | 26,820.00 | 27,007.00 | 26,274.00 | 26,576.00 | 26,566.81 | 947,961 |
| 2026-06-30 | 27,250.00 | 27,301.00 | 26,820.00 | 26,995.00 | 26,985.66 | 1,734,574 |
| 2026-06-29 | 26,750.00 | 27,434.00 | 26,750.00 | 27,250.00 | 27,240.57 | 668,177 |
| 2026-06-26 | 27,250.00 | 27,647.00 | 27,015.00 | 27,031.00 | 27,021.65 | 1,058,588 |
| 2026-06-25 | 27,388.00 | 27,557.00 | 27,049.00 | 27,550.00 | 27,540.47 | 984,550 |
| 2026-06-24 | 28,000.00 | 28,180.00 | 27,358.00 | 27,505.00 | 27,495.49 | 850,169 |
| 2026-06-23 | 27,710.00 | 28,274.00 | 27,458.00 | 27,966.00 | 27,956.33 | 1,407,673 |
| 2026-06-22 | 27,982.00 | 28,250.00 | 27,746.00 | 27,978.00 | 27,968.32 | 882,285 |
| 2026-06-19 | 27,685.00 | 28,337.00 | 27,353.00 | 28,146.00 | 28,136.26 | 3,359,733 |
| 2026-06-18 | 27,300.00 | 27,847.00 | 27,300.00 | 27,684.00 | 27,674.42 | 5,462,880 |
| 2026-06-17 | 26,800.00 | 27,406.00 | 26,600.00 | 27,290.00 | 27,280.56 | 1,245,984 |
| 2026-06-15 | 26,538.00 | 27,242.00 | 26,322.00 | 26,800.00 | 26,790.73 | 1,832,730 |
| 2026-06-12 | 26,000.00 | 26,570.00 | 25,898.00 | 26,050.00 | 26,040.99 | 1,204,137 |
| 2026-06-11 | 25,689.00 | 26,145.00 | 25,248.00 | 25,784.00 | 25,775.08 | 1,066,561 |
| 2026-06-10 | 26,000.00 | 26,000.00 | 25,244.00 | 25,492.00 | 25,483.18 | 741,777 |
| 2026-06-09 | 25,601.00 | 26,114.00 | 25,601.00 | 25,754.00 | 25,745.09 | 1,286,743 |
| 2026-06-08 | 25,700.00 | 25,969.00 | 25,237.00 | 25,619.00 | 25,610.14 | 999,610 |
| 2026-06-05 | 25,477.00 | 25,866.00 | 25,433.00 | 25,477.00 | 25,468.19 | 1,080,770 |
| 2026-06-04 | 25,480.00 | 25,823.00 | 25,428.00 | 25,481.00 | 25,472.19 | 996,486 |
| 2026-06-03 | 25,589.00 | 25,824.00 | 25,146.00 | 25,480.00 | 25,471.19 | 1,082,376 |
| 2026-06-02 | 25,250.00 | 25,645.00 | 25,122.00 | 25,388.00 | 25,379.22 | 1,523,733 |
| 2026-06-01 | 25,801.00 | 25,865.00 | 25,168.00 | 25,280.00 | 25,271.26 | 1,597,191 |
| 2026-05-29 | 25,855.00 | 26,136.00 | 25,687.00 | 25,929.00 | 25,920.03 | 3,827,654 |
| 2026-05-28 | 26,100.00 | 26,100.00 | 25,659.00 | 26,037.00 | 26,027.99 | 947,769 |
| 2026-05-27 | 25,710.00 | 26,336.00 | 25,710.00 | 26,013.00 | 26,004.00 | 890,496 |
| 2026-05-26 | 25,800.00 | 26,197.00 | 25,524.00 | 26,051.00 | 26,041.99 | 873,537 |
| 2026-05-25 | 25,707.00 | 26,176.00 | 25,707.00 | 25,796.00 | 25,787.08 | 780,408 |
| 2026-05-22 | 25,710.00 | 26,134.00 | 25,285.00 | 25,566.00 | 25,557.16 | 1,392,952 |
| 2026-05-21 | 25,546.00 | 26,000.00 | 25,345.00 | 25,851.00 | 25,842.06 | 1,628,561 |
| 2026-05-20 | 25,500.00 | 25,701.00 | 25,127.00 | 25,544.00 | 25,535.16 | 2,518,017 |
| 2026-05-19 | 25,500.00 | 25,669.00 | 25,112.00 | 25,300.00 | 25,291.25 | 1,804,395 |
| 2026-05-18 | 25,501.00 | 25,772.00 | 25,272.00 | 25,606.00 | 25,597.14 | 1,041,568 |
| 2026-05-15 | 25,700.00 | 25,873.00 | 25,413.00 | 25,585.00 | 25,576.15 | 1,435,103 |
| 2026-05-14 | 25,611.00 | 26,000.00 | 25,364.00 | 25,874.00 | 25,865.05 | 2,169,956 |
| 2026-05-13 | 25,701.00 | 25,908.00 | 25,218.00 | 25,534.00 | 25,525.17 | 2,597,627 |
| 2026-05-12 | 25,885.00 | 25,991.00 | 25,425.00 | 25,676.00 | 25,667.12 | 1,332,305 |
| 2026-05-11 | 26,001.00 | 26,463.00 | 25,662.00 | 25,881.00 | 25,872.05 | 1,514,159 |
| 2026-05-08 | 26,888.00 | 26,888.00 | 25,824.00 | 26,057.00 | 26,047.99 | 1,860,074 |
| 2026-05-07 | 26,600.00 | 27,332.00 | 26,427.00 | 26,588.00 | 26,578.80 | 1,636,246 |
| 2026-05-06 | 26,400.00 | 27,557.00 | 26,400.00 | 26,830.00 | 26,820.72 | 1,745,186 |
| 2026-05-05 | 26,051.00 | 26,565.00 | 26,050.00 | 26,240.00 | 26,230.92 | 1,432,081 |
| 2026-05-04 | 26,700.00 | 26,946.00 | 26,192.00 | 26,369.00 | 26,359.88 | 1,269,646 |
| 2026-04-30 | 26,251.00 | 26,888.00 | 26,251.00 | 26,714.00 | 26,704.76 | 1,860,963 |
| 2026-04-29 | 26,400.00 | 26,814.00 | 26,386.00 | 26,462.00 | 26,452.85 | 1,156,388 |
| 2026-04-28 | 26,100.00 | 26,742.00 | 26,010.00 | 26,563.00 | 26,553.81 | 1,256,947 |
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.