Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 17,300.00 | 17,592.00 | 17,300.00 | 17,447.00 | 17,378.99 | 589,435 |
| 2021-12-28 | 17,110.00 | 17,357.00 | 17,110.00 | 17,325.00 | 17,257.46 | 701,372 |
| 2021-12-24 | 17,167.00 | 17,346.00 | 17,167.00 | 17,262.00 | 17,194.71 | 146,087 |
| 2021-12-23 | 17,000.00 | 17,367.00 | 17,000.00 | 17,310.00 | 17,242.52 | 896,050 |
| 2021-12-22 | 17,000.00 | 17,261.00 | 17,000.00 | 17,225.00 | 17,157.85 | 634,946 |
| 2021-12-21 | 16,850.00 | 17,267.00 | 16,850.00 | 17,075.00 | 17,008.44 | 834,063 |
| 2021-12-20 | 16,810.00 | 17,028.00 | 16,524.00 | 16,856.00 | 16,790.29 | 1,062,076 |
| 2021-12-17 | 17,130.00 | 17,432.00 | 16,871.00 | 17,097.00 | 17,030.35 | 3,102,530 |
| 2021-12-15 | 16,733.00 | 17,138.00 | 16,730.00 | 17,021.00 | 16,954.65 | 3,414,702 |
| 2021-12-14 | 16,644.00 | 16,905.00 | 16,449.00 | 16,733.00 | 16,667.77 | 1,433,039 |
| 2021-12-13 | 16,611.00 | 16,892.00 | 16,550.00 | 16,644.00 | 16,579.12 | 1,479,495 |
| 2021-12-10 | 17,200.00 | 17,237.00 | 16,632.00 | 16,722.00 | 16,656.81 | 1,452,813 |
| 2021-12-09 | 17,117.00 | 17,271.00 | 17,015.00 | 17,200.00 | 17,132.95 | 1,181,125 |
| 2021-12-08 | 17,214.00 | 17,352.00 | 17,004.00 | 17,145.00 | 17,078.16 | 1,102,436 |
| 2021-12-07 | 17,277.00 | 17,482.00 | 16,991.00 | 17,214.00 | 17,146.89 | 1,511,973 |
| 2021-12-06 | 17,022.00 | 17,321.00 | 16,774.00 | 17,276.00 | 17,208.65 | 2,522,162 |
| 2021-12-03 | 16,765.00 | 17,398.00 | 16,676.00 | 16,724.00 | 16,658.80 | 1,893,014 |
| 2021-12-02 | 16,888.00 | 17,044.00 | 16,691.00 | 16,765.00 | 16,699.64 | 2,296,928 |
| 2021-12-01 | 16,850.00 | 17,172.00 | 16,495.00 | 16,722.00 | 16,656.81 | 2,379,548 |
| 2021-11-30 | 15,807.00 | 16,969.00 | 15,807.00 | 16,518.00 | 16,453.61 | 6,649,391 |
| 2021-11-29 | 15,601.00 | 16,429.00 | 15,597.00 | 16,206.00 | 16,142.82 | 2,067,313 |
| 2021-11-26 | 16,200.00 | 16,200.00 | 15,146.00 | 15,264.00 | 15,204.50 | 4,765,277 |
| 2021-11-25 | 15,992.00 | 16,685.00 | 15,992.00 | 16,568.00 | 16,503.41 | 1,227,358 |
| 2021-11-24 | 16,325.00 | 16,562.00 | 15,982.00 | 16,106.00 | 16,043.21 | 1,069,003 |
| 2021-11-23 | 16,001.00 | 16,428.00 | 16,001.00 | 16,364.00 | 16,300.21 | 2,322,394 |
| 2021-11-22 | 16,250.00 | 16,377.00 | 15,951.00 | 16,210.00 | 16,146.81 | 1,418,200 |
| 2021-11-19 | 16,400.00 | 16,657.00 | 15,950.00 | 16,066.00 | 16,003.37 | 2,245,131 |
| 2021-11-18 | 16,287.00 | 16,688.00 | 16,158.00 | 16,400.00 | 16,336.07 | 1,682,923 |
| 2021-11-17 | 16,300.00 | 16,622.00 | 16,265.00 | 16,423.00 | 16,358.98 | 1,245,868 |
| 2021-11-16 | 16,279.00 | 16,642.00 | 16,099.00 | 16,283.00 | 16,219.52 | 2,002,695 |
| 2021-11-15 | 16,265.00 | 16,287.00 | 16,007.00 | 16,243.00 | 16,179.68 | 1,834,694 |
| 2021-11-12 | 16,350.00 | 16,700.00 | 16,266.00 | 16,300.00 | 16,236.46 | 1,739,908 |
| 2021-11-11 | 16,374.00 | 16,806.00 | 16,218.00 | 16,602.00 | 16,537.28 | 1,697,102 |
| 2021-11-10 | 16,792.00 | 16,886.00 | 16,283.00 | 16,411.00 | 16,347.02 | 2,576,386 |
| 2021-11-09 | 17,025.00 | 17,351.00 | 16,705.00 | 16,792.00 | 16,726.54 | 1,916,939 |
| 2021-11-08 | 17,001.00 | 17,467.00 | 16,748.00 | 17,025.00 | 16,958.63 | 2,421,392 |
| 2021-11-05 | 17,800.00 | 17,864.00 | 16,930.00 | 17,151.00 | 17,084.14 | 2,354,100 |
| 2021-11-04 | 17,850.00 | 18,306.00 | 17,573.00 | 17,795.00 | 17,725.63 | 1,972,769 |
| 2021-11-03 | 17,700.00 | 18,170.00 | 17,522.00 | 17,599.00 | 17,530.39 | 2,879,197 |
| 2021-11-02 | 17,650.00 | 18,148.00 | 17,496.00 | 18,007.00 | 17,936.80 | 2,610,014 |
| 2021-10-29 | 17,150.00 | 17,419.00 | 17,086.00 | 17,391.00 | 17,323.20 | 1,409,385 |
| 2021-10-28 | 17,192.00 | 17,449.00 | 17,192.00 | 17,310.00 | 17,242.52 | 2,105,269 |
| 2021-10-27 | 17,305.00 | 17,428.00 | 17,200.00 | 17,368.00 | 17,300.29 | 1,074,274 |
| 2021-10-26 | 17,600.00 | 17,600.00 | 17,241.00 | 17,241.00 | 17,173.79 | 1,376,300 |
| 2021-10-25 | 17,600.00 | 17,600.00 | 17,329.00 | 17,403.00 | 17,335.16 | 710,101 |
| 2021-10-22 | 17,410.00 | 17,538.00 | 17,204.00 | 17,397.00 | 17,329.18 | 539,676 |
| 2021-10-21 | 17,822.00 | 17,884.00 | 17,367.00 | 17,417.00 | 17,349.10 | 1,213,932 |
| 2021-10-20 | 17,925.00 | 17,950.00 | 17,482.00 | 17,822.00 | 17,752.52 | 1,862,692 |
| 2021-10-19 | 17,925.00 | 17,961.00 | 17,642.00 | 17,710.00 | 17,640.96 | 1,045,678 |
| 2021-10-18 | 17,487.00 | 18,019.00 | 17,241.00 | 17,892.00 | 17,822.25 | 1,119,438 |
| 2021-10-15 | 17,800.00 | 17,904.00 | 17,358.00 | 17,487.00 | 17,418.83 | 1,177,648 |
| 2021-10-14 | 17,550.00 | 17,721.00 | 17,368.00 | 17,413.00 | 17,345.12 | 1,405,816 |
← NewerPage 21 of 21 · 1,252 trading days
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.