Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 26,351.00 | 26,664.00 | 26,246.00 | 26,400.00 | 26,390.87 | 885,941 |
| 2026-04-23 | 26,570.00 | 26,797.00 | 26,237.00 | 26,535.00 | 26,525.82 | 995,671 |
| 2026-04-22 | 26,597.00 | 26,999.00 | 26,518.00 | 26,766.00 | 26,756.74 | 1,154,706 |
| 2026-04-21 | 26,900.00 | 26,948.00 | 26,700.00 | 26,758.00 | 26,748.74 | 1,002,598 |
| 2026-04-20 | 26,911.00 | 27,086.00 | 26,587.00 | 26,899.00 | 26,889.70 | 1,250,261 |
| 2026-04-17 | 26,900.00 | 27,416.00 | 26,747.00 | 27,237.00 | 27,227.58 | 2,512,760 |
| 2026-04-16 | 26,616.00 | 27,176.00 | 26,616.00 | 26,921.00 | 26,911.69 | 1,469,450 |
| 2026-04-15 | 26,700.00 | 27,061.00 | 26,621.00 | 27,061.00 | 27,051.64 | 1,461,614 |
| 2026-04-14 | 27,011.00 | 27,366.00 | 26,543.00 | 26,797.00 | 26,787.73 | 1,791,099 |
| 2026-04-13 | 27,250.00 | 27,374.00 | 26,699.00 | 26,963.00 | 26,953.67 | 1,233,437 |
| 2026-04-10 | 27,200.00 | 27,583.00 | 26,862.00 | 27,356.00 | 27,346.54 | 745,639 |
| 2026-04-09 | 27,200.00 | 27,570.00 | 26,784.00 | 27,010.00 | 27,000.66 | 1,677,015 |
| 2026-04-08 | 27,000.00 | 28,442.00 | 26,988.00 | 27,476.00 | 27,466.50 | 2,263,190 |
| 2026-04-07 | 27,427.00 | 27,545.00 | 26,661.00 | 27,211.00 | 27,190.55 | 1,305,627 |
| 2026-04-02 | 27,211.00 | 27,451.00 | 26,526.00 | 27,427.00 | 27,406.39 | 1,204,843 |
| 2026-04-01 | 27,290.00 | 27,862.00 | 26,860.00 | 27,383.00 | 27,362.42 | 2,336,294 |
| 2026-03-31 | 26,701.00 | 27,150.00 | 26,519.00 | 26,676.00 | 26,655.95 | 2,367,057 |
| 2026-03-30 | 27,240.00 | 27,240.00 | 26,369.00 | 26,700.00 | 26,679.94 | 2,210,963 |
| 2026-03-27 | 27,303.00 | 27,607.00 | 26,698.00 | 27,073.00 | 27,052.65 | 1,332,571 |
| 2026-03-26 | 27,443.00 | 27,658.00 | 27,118.00 | 27,415.00 | 27,394.40 | 1,717,823 |
| 2026-03-25 | 26,601.00 | 27,635.00 | 26,601.00 | 27,510.00 | 27,489.33 | 1,915,443 |
| 2026-03-24 | 26,599.00 | 26,790.00 | 25,963.00 | 26,564.00 | 26,544.04 | 1,763,681 |
| 2026-03-23 | 26,100.00 | 27,131.00 | 25,717.00 | 26,303.00 | 26,283.23 | 2,103,050 |
| 2026-03-20 | 26,400.00 | 27,250.00 | 26,400.00 | 26,503.00 | 26,483.08 | 4,544,430 |
| 2026-03-19 | 26,500.00 | 26,617.00 | 25,861.00 | 26,475.00 | 26,455.10 | 5,128,843 |
| 2026-03-18 | 26,851.00 | 27,515.00 | 26,591.00 | 26,715.00 | 26,694.92 | 3,051,942 |
| 2026-03-17 | 26,550.00 | 27,055.00 | 26,100.00 | 27,055.00 | 27,034.67 | 3,195,287 |
| 2026-03-16 | 26,261.00 | 26,691.00 | 26,134.00 | 26,475.00 | 26,455.10 | 1,851,773 |
| 2026-03-13 | 26,600.00 | 26,600.00 | 26,000.00 | 26,096.00 | 26,076.39 | 1,404,773 |
| 2026-03-12 | 27,300.00 | 27,438.00 | 26,322.00 | 26,469.00 | 26,449.11 | 2,513,351 |
| 2026-03-11 | 27,801.00 | 28,017.00 | 26,776.00 | 27,392.00 | 27,371.42 | 1,674,201 |
| 2026-03-10 | 27,606.00 | 28,389.00 | 27,606.00 | 27,800.00 | 27,779.11 | 2,504,774 |
| 2026-03-09 | 27,354.00 | 28,107.00 | 26,900.00 | 27,463.00 | 27,442.36 | 3,309,558 |
| 2026-03-06 | 28,555.00 | 28,684.00 | 27,150.00 | 27,675.00 | 27,654.20 | 3,081,836 |
| 2026-03-05 | 29,621.00 | 30,071.00 | 28,323.00 | 28,615.00 | 28,593.50 | 3,160,131 |
| 2026-03-04 | 29,600.00 | 29,953.00 | 29,150.00 | 29,660.00 | 29,637.71 | 2,374,165 |
| 2026-03-03 | 30,500.00 | 31,262.00 | 29,644.00 | 29,833.00 | 29,810.58 | 2,744,643 |
| 2026-03-02 | 31,280.00 | 31,280.00 | 30,280.00 | 30,809.00 | 30,785.85 | 2,140,950 |
| 2026-02-27 | 31,448.00 | 31,839.00 | 31,160.00 | 31,500.00 | 31,476.33 | 5,352,408 |
| 2026-02-26 | 29,200.00 | 31,822.00 | 29,199.00 | 31,448.00 | 31,424.37 | 4,869,796 |
| 2026-02-25 | 28,605.00 | 29,205.00 | 28,605.00 | 29,100.00 | 29,078.13 | 1,302,533 |
| 2026-02-24 | 28,455.00 | 29,200.00 | 28,414.00 | 29,100.00 | 29,078.13 | 1,324,828 |
| 2026-02-23 | 28,300.00 | 28,900.00 | 28,190.00 | 28,576.00 | 28,554.53 | 1,298,266 |
| 2026-02-20 | 28,170.00 | 28,712.00 | 28,170.00 | 28,320.00 | 28,298.72 | 1,673,591 |
| 2026-02-19 | 28,510.00 | 28,880.00 | 28,317.00 | 28,426.00 | 28,404.64 | 3,585,671 |
| 2026-02-18 | 28,246.00 | 28,898.00 | 28,177.00 | 28,625.00 | 28,603.49 | 3,075,166 |
| 2026-02-17 | 28,167.00 | 28,363.00 | 28,011.00 | 28,175.00 | 28,153.83 | 755,811 |
| 2026-02-16 | 28,181.00 | 28,590.00 | 28,055.00 | 28,147.00 | 28,125.85 | 651,076 |
| 2026-02-13 | 27,851.00 | 28,291.00 | 27,774.00 | 28,153.00 | 28,131.84 | 1,580,941 |
| 2026-02-12 | 28,023.00 | 28,372.00 | 27,980.00 | 28,119.00 | 28,097.87 | 1,120,774 |
| 2026-02-11 | 27,610.00 | 28,133.00 | 27,400.00 | 28,056.00 | 28,034.92 | 1,043,516 |
| 2026-02-10 | 27,227.00 | 27,798.00 | 26,762.00 | 27,791.00 | 27,770.12 | 1,613,522 |
| 2026-02-09 | 27,500.00 | 27,500.00 | 26,734.00 | 26,925.00 | 26,904.77 | 1,237,059 |
| 2026-02-06 | 26,746.00 | 27,202.00 | 26,746.00 | 26,976.00 | 26,955.73 | 1,780,182 |
| 2026-02-05 | 26,850.00 | 27,332.00 | 26,561.00 | 27,000.00 | 26,979.71 | 1,154,483 |
| 2026-02-04 | 26,697.00 | 27,109.00 | 26,559.00 | 27,000.00 | 26,979.71 | 1,143,601 |
| 2026-02-03 | 27,049.00 | 27,400.00 | 26,900.00 | 27,100.00 | 27,079.63 | 1,619,878 |
| 2026-02-02 | 26,746.00 | 26,983.00 | 26,000.00 | 26,981.00 | 26,960.72 | 1,956,694 |
| 2026-01-30 | 26,000.00 | 26,950.00 | 26,000.00 | 26,534.00 | 26,514.06 | 2,908,793 |
| 2026-01-29 | 26,490.00 | 26,798.00 | 26,018.00 | 26,300.00 | 26,280.24 | 2,706,182 |
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.