Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 25,906.00 | 26,238.00 | 25,730.00 | 26,015.00 | 25,995.45 | 2,301,734 |
| 2026-01-27 | 26,829.00 | 26,967.00 | 25,799.00 | 26,146.00 | 26,126.35 | 3,896,744 |
| 2026-01-26 | 27,000.00 | 27,256.00 | 26,618.00 | 26,764.00 | 26,743.89 | 1,592,365 |
| 2026-01-23 | 27,199.00 | 27,750.00 | 26,844.00 | 27,355.00 | 27,334.44 | 1,973,794 |
| 2026-01-22 | 27,400.00 | 27,400.00 | 26,402.00 | 27,092.00 | 27,071.64 | 3,394,207 |
| 2026-01-21 | 27,500.00 | 27,500.00 | 26,901.00 | 27,424.00 | 27,403.39 | 977,318 |
| 2026-01-20 | 27,388.00 | 27,388.00 | 27,005.00 | 27,334.00 | 27,313.46 | 846,643 |
| 2026-01-19 | 26,701.00 | 27,382.00 | 26,701.00 | 27,318.00 | 27,297.47 | 668,091 |
| 2026-01-16 | 26,700.00 | 27,669.00 | 26,700.00 | 27,242.00 | 27,221.53 | 1,098,954 |
| 2026-01-15 | 27,499.00 | 27,513.00 | 27,173.00 | 27,410.00 | 27,389.40 | 1,112,457 |
| 2026-01-14 | 27,201.00 | 27,350.00 | 26,530.00 | 27,040.00 | 27,019.68 | 1,510,890 |
| 2026-01-13 | 27,543.00 | 27,584.00 | 27,075.00 | 27,214.00 | 27,193.55 | 1,191,801 |
| 2026-01-12 | 27,992.00 | 27,992.00 | 27,476.00 | 27,543.00 | 27,522.30 | 733,609 |
| 2026-01-09 | 27,650.00 | 27,999.00 | 27,586.00 | 27,732.00 | 27,711.16 | 830,472 |
| 2026-01-08 | 27,147.00 | 27,810.00 | 27,147.00 | 27,642.00 | 27,621.23 | 913,973 |
| 2026-01-07 | 27,311.00 | 27,698.00 | 27,200.00 | 27,485.00 | 27,464.35 | 1,535,293 |
| 2026-01-06 | 26,600.00 | 27,710.00 | 26,600.00 | 27,600.00 | 27,579.26 | 1,882,393 |
| 2026-01-05 | 26,837.00 | 26,903.00 | 26,300.00 | 26,903.00 | 26,882.78 | 687,961 |
| 2026-01-02 | 26,590.00 | 26,851.00 | 26,258.00 | 26,734.00 | 26,713.91 | 481,086 |
| 2025-12-31 | 26,578.00 | 26,659.00 | 26,458.00 | 26,626.00 | 26,605.99 | 177,163 |
| 2025-12-30 | 26,650.00 | 26,787.00 | 26,532.00 | 26,568.00 | 26,548.03 | 551,804 |
| 2025-12-29 | 26,211.00 | 26,759.00 | 26,211.00 | 26,605.00 | 26,585.01 | 410,934 |
| 2025-12-24 | 26,200.00 | 26,573.00 | 26,148.00 | 26,412.00 | 26,392.15 | 249,483 |
| 2025-12-23 | 25,806.00 | 26,232.00 | 25,806.00 | 26,203.00 | 26,183.31 | 842,853 |
| 2025-12-22 | 26,100.00 | 26,207.00 | 25,604.00 | 26,024.00 | 26,004.44 | 626,666 |
| 2025-12-19 | 26,399.00 | 26,548.00 | 25,750.00 | 26,069.00 | 26,049.41 | 3,837,371 |
| 2025-12-18 | 26,150.00 | 26,544.00 | 26,076.00 | 26,333.00 | 26,313.21 | 5,059,140 |
| 2025-12-17 | 26,020.00 | 26,380.00 | 25,814.00 | 26,220.00 | 26,200.30 | 2,833,119 |
| 2025-12-15 | 25,500.00 | 26,262.00 | 25,499.00 | 25,972.00 | 25,952.48 | 1,359,953 |
| 2025-12-12 | 26,161.00 | 26,463.00 | 25,848.00 | 25,900.00 | 25,880.54 | 1,202,756 |
| 2025-12-11 | 25,412.00 | 26,250.00 | 25,412.00 | 25,997.00 | 25,977.46 | 1,384,757 |
| 2025-12-10 | 25,771.00 | 25,843.00 | 25,500.00 | 25,695.00 | 25,675.69 | 1,381,489 |
| 2025-12-09 | 25,300.00 | 25,771.00 | 25,247.00 | 25,771.00 | 25,751.63 | 2,136,472 |
| 2025-12-08 | 26,000.00 | 26,061.00 | 25,325.00 | 25,398.00 | 25,378.91 | 1,313,966 |
| 2025-12-05 | 26,195.00 | 26,381.00 | 25,879.00 | 25,895.00 | 25,875.54 | 1,546,175 |
| 2025-12-04 | 25,988.00 | 26,381.00 | 25,164.00 | 26,195.00 | 26,175.31 | 1,686,138 |
| 2025-12-03 | 25,201.00 | 25,971.00 | 25,143.00 | 25,879.00 | 25,859.55 | 1,893,774 |
| 2025-12-02 | 25,100.00 | 25,882.00 | 25,100.00 | 25,618.00 | 25,598.75 | 1,991,105 |
| 2025-12-01 | 25,403.00 | 25,551.00 | 25,027.00 | 25,339.00 | 25,319.96 | 1,962,633 |
| 2025-11-28 | 25,880.00 | 25,946.00 | 25,223.00 | 25,566.00 | 25,546.79 | 3,656,604 |
| 2025-11-27 | 26,164.00 | 26,500.00 | 25,808.00 | 25,882.00 | 25,862.55 | 1,046,041 |
| 2025-11-26 | 26,200.00 | 26,729.00 | 26,180.00 | 26,310.00 | 26,290.23 | 1,398,326 |
| 2025-11-25 | 26,344.00 | 26,480.00 | 25,807.00 | 26,164.00 | 26,144.34 | 2,323,816 |
| 2025-11-24 | 26,300.00 | 26,480.00 | 26,045.00 | 26,288.00 | 26,268.24 | 4,618,986 |
| 2025-11-21 | 26,222.00 | 26,388.00 | 25,907.00 | 26,146.00 | 26,126.35 | 2,769,970 |
| 2025-11-20 | 26,190.00 | 26,868.00 | 26,190.00 | 26,668.00 | 26,647.96 | 2,777,301 |
| 2025-11-19 | 26,100.00 | 26,499.00 | 26,048.00 | 26,272.00 | 26,252.26 | 1,559,067 |
| 2025-11-18 | 26,090.00 | 26,484.00 | 25,839.00 | 26,344.00 | 26,324.20 | 2,461,216 |
| 2025-11-17 | 25,858.00 | 26,531.00 | 25,840.00 | 26,283.00 | 26,263.25 | 2,472,457 |
| 2025-11-14 | 26,002.00 | 26,182.00 | 25,722.00 | 25,926.00 | 25,906.52 | 2,404,055 |
| 2025-11-13 | 25,500.00 | 26,698.00 | 25,483.00 | 26,163.00 | 26,143.34 | 3,363,256 |
| 2025-11-12 | 24,803.00 | 25,660.00 | 24,803.00 | 25,581.00 | 25,561.78 | 2,488,583 |
| 2025-11-11 | 24,949.00 | 25,294.00 | 24,775.00 | 25,093.00 | 25,074.14 | 3,173,560 |
| 2025-11-10 | 24,659.00 | 25,140.00 | 24,659.00 | 24,979.00 | 24,960.23 | 2,432,746 |
| 2025-11-07 | 24,492.00 | 24,582.00 | 24,167.00 | 24,574.00 | 24,555.53 | 2,520,240 |
| 2025-11-06 | 23,900.00 | 24,732.00 | 23,874.00 | 24,492.00 | 24,473.59 | 2,473,767 |
| 2025-11-05 | 23,970.00 | 23,999.00 | 23,212.00 | 23,954.00 | 23,936.00 | 1,303,048 |
| 2025-11-04 | 23,505.00 | 23,775.00 | 23,174.00 | 23,708.00 | 23,690.18 | 1,490,546 |
| 2025-11-03 | 23,700.00 | 23,992.00 | 23,439.00 | 23,582.00 | 23,564.28 | 1,332,236 |
| 2025-10-31 | 23,880.00 | 23,972.00 | 23,447.00 | 23,616.00 | 23,598.25 | 1,380,235 |
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.