Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 23,718.00 | 23,718.00 | 23,112.00 | 23,176.00 | 23,085.65 | 1,552,168 |
| 2022-03-23 | 23,373.00 | 23,751.00 | 23,105.00 | 23,299.00 | 23,208.17 | 901,643 |
| 2022-03-22 | 22,700.00 | 23,577.00 | 22,700.00 | 23,373.00 | 23,281.88 | 1,339,945 |
| 2022-03-18 | 23,500.00 | 23,500.00 | 22,707.00 | 22,769.00 | 22,680.24 | 4,680,952 |
| 2022-03-17 | 23,200.00 | 23,509.00 | 22,848.00 | 22,953.00 | 22,863.52 | 3,631,610 |
| 2022-03-16 | 22,312.00 | 23,000.00 | 21,773.00 | 23,000.00 | 22,910.34 | 2,103,297 |
| 2022-03-15 | 22,290.00 | 22,290.00 | 21,648.00 | 21,917.00 | 21,831.56 | 1,926,677 |
| 2022-03-14 | 22,490.00 | 22,588.00 | 21,806.00 | 22,386.00 | 22,298.73 | 1,123,851 |
| 2022-03-11 | 22,000.00 | 22,468.00 | 21,793.00 | 22,219.00 | 22,132.38 | 1,644,959 |
| 2022-03-10 | 21,800.00 | 22,138.00 | 21,461.00 | 21,664.00 | 21,579.55 | 1,219,147 |
| 2022-03-09 | 20,939.00 | 21,976.00 | 20,936.00 | 21,589.00 | 21,504.84 | 3,380,842 |
| 2022-03-08 | 20,700.00 | 21,052.00 | 20,251.00 | 20,822.00 | 20,740.83 | 1,500,454 |
| 2022-03-07 | 21,500.00 | 21,580.00 | 20,176.00 | 20,596.00 | 20,515.71 | 1,852,521 |
| 2022-03-04 | 21,751.00 | 22,619.00 | 21,524.00 | 21,743.00 | 21,658.24 | 2,750,915 |
| 2022-03-03 | 22,500.00 | 22,697.00 | 22,160.00 | 22,631.00 | 22,542.78 | 1,656,195 |
| 2022-03-02 | 21,901.00 | 22,497.00 | 21,720.00 | 22,408.00 | 22,320.65 | 2,114,639 |
| 2022-03-01 | 21,611.00 | 22,622.00 | 21,611.00 | 22,185.00 | 22,098.52 | 2,012,059 |
| 2022-02-28 | 21,100.00 | 21,909.00 | 21,096.00 | 21,859.00 | 21,773.79 | 3,765,114 |
| 2022-02-25 | 21,190.00 | 21,672.00 | 20,893.00 | 21,513.00 | 21,429.14 | 1,111,049 |
| 2022-02-24 | 20,600.00 | 21,343.00 | 20,170.00 | 21,202.00 | 21,119.35 | 2,642,578 |
| 2022-02-23 | 20,900.00 | 21,623.00 | 20,900.00 | 21,356.00 | 21,272.75 | 989,057 |
| 2022-02-22 | 21,432.00 | 21,432.00 | 20,685.00 | 21,030.00 | 20,948.02 | 1,992,565 |
| 2022-02-21 | 21,559.00 | 21,650.00 | 21,305.00 | 21,432.00 | 21,348.45 | 916,628 |
| 2022-02-18 | 21,490.00 | 21,703.00 | 21,337.00 | 21,475.00 | 21,391.28 | 914,727 |
| 2022-02-17 | 21,911.00 | 21,962.00 | 21,465.00 | 21,620.00 | 21,535.72 | 1,325,180 |
| 2022-02-16 | 22,200.00 | 22,200.00 | 21,439.00 | 21,740.00 | 21,655.25 | 2,052,100 |
| 2022-02-15 | 21,288.00 | 22,196.00 | 21,203.00 | 21,380.00 | 21,296.65 | 4,681,812 |
| 2022-02-14 | 20,645.00 | 20,670.00 | 20,051.00 | 20,660.00 | 20,579.46 | 1,737,819 |
| 2022-02-11 | 20,400.00 | 20,749.00 | 20,246.00 | 20,643.00 | 20,562.53 | 1,435,052 |
| 2022-02-10 | 20,081.00 | 20,602.00 | 20,081.00 | 20,526.00 | 20,445.98 | 1,730,861 |
| 2022-02-09 | 20,003.00 | 20,420.00 | 19,934.00 | 20,126.00 | 20,047.54 | 1,893,682 |
| 2022-02-08 | 19,439.00 | 20,324.00 | 19,439.00 | 20,159.00 | 20,080.41 | 2,367,491 |
| 2022-02-07 | 19,400.00 | 19,845.00 | 19,396.00 | 19,735.00 | 19,658.07 | 1,323,310 |
| 2022-02-04 | 19,590.00 | 19,619.00 | 19,239.00 | 19,527.00 | 19,450.88 | 1,146,331 |
| 2022-02-03 | 19,100.00 | 19,792.00 | 19,100.00 | 19,551.00 | 19,474.78 | 1,307,659 |
| 2022-02-02 | 19,500.00 | 19,551.00 | 19,150.00 | 19,306.00 | 19,230.74 | 943,751 |
| 2022-02-01 | 19,200.00 | 19,398.00 | 19,079.00 | 19,295.00 | 19,219.78 | 1,057,887 |
| 2022-01-31 | 19,180.00 | 19,397.00 | 18,800.00 | 19,052.00 | 18,977.73 | 2,208,326 |
| 2022-01-28 | 18,700.00 | 19,048.00 | 18,485.00 | 18,968.00 | 18,894.06 | 1,058,842 |
| 2022-01-27 | 18,240.00 | 18,700.00 | 18,090.00 | 18,700.00 | 18,627.10 | 1,996,638 |
| 2022-01-26 | 18,130.00 | 18,490.00 | 18,062.00 | 18,398.00 | 18,326.28 | 3,197,515 |
| 2022-01-25 | 17,800.00 | 18,214.00 | 17,666.00 | 18,042.00 | 17,971.67 | 1,861,447 |
| 2022-01-24 | 18,176.00 | 18,239.00 | 17,681.00 | 17,755.00 | 17,685.79 | 1,087,128 |
| 2022-01-21 | 18,000.00 | 18,430.00 | 18,000.00 | 18,201.00 | 18,130.05 | 986,525 |
| 2022-01-20 | 18,500.00 | 18,500.00 | 17,995.00 | 18,246.00 | 18,174.87 | 1,138,967 |
| 2022-01-19 | 18,050.00 | 18,458.00 | 18,048.00 | 18,300.00 | 18,228.66 | 1,086,843 |
| 2022-01-18 | 18,600.00 | 18,600.00 | 18,169.00 | 18,247.00 | 18,175.87 | 2,115,753 |
| 2022-01-17 | 18,700.00 | 18,861.00 | 18,461.00 | 18,575.00 | 18,502.59 | 1,432,924 |
| 2022-01-14 | 18,850.00 | 18,917.00 | 18,579.00 | 18,715.00 | 18,642.04 | 748,925 |
| 2022-01-13 | 18,450.00 | 18,935.00 | 18,450.00 | 18,841.00 | 18,767.55 | 2,669,479 |
| 2022-01-12 | 18,550.00 | 18,697.00 | 18,303.00 | 18,634.00 | 18,561.36 | 1,767,646 |
| 2022-01-11 | 18,900.00 | 18,985.00 | 18,490.00 | 18,490.00 | 18,417.92 | 1,132,744 |
| 2022-01-10 | 18,280.00 | 18,957.00 | 18,280.00 | 18,876.00 | 18,802.42 | 966,577 |
| 2022-01-07 | 18,555.00 | 18,672.00 | 18,328.00 | 18,500.00 | 18,427.88 | 484,150 |
| 2022-01-06 | 18,500.00 | 18,796.00 | 18,223.00 | 18,469.00 | 18,397.00 | 1,740,255 |
| 2022-01-05 | 18,033.00 | 18,595.00 | 18,000.00 | 18,595.00 | 18,522.51 | 1,544,819 |
| 2022-01-04 | 17,951.00 | 18,180.00 | 17,900.00 | 18,033.00 | 17,962.70 | 1,301,015 |
| 2022-01-03 | 17,501.00 | 17,877.00 | 17,482.00 | 17,843.00 | 17,773.44 | 1,243,293 |
| 2021-12-31 | 17,561.00 | 17,605.00 | 17,426.00 | 17,502.00 | 17,433.77 | 480,575 |
| 2021-12-30 | 17,443.00 | 17,649.00 | 17,399.00 | 17,561.00 | 17,492.54 | 1,135,345 |
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.