Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24,500.00 | 24,500.00 | 23,604.00 | 23,665.00 | 23,647.22 | 1,408,702 |
| 2025-10-29 | 24,501.00 | 24,501.00 | 24,129.00 | 24,197.00 | 24,178.82 | 1,089,042 |
| 2025-10-28 | 23,900.00 | 24,734.00 | 23,900.00 | 24,319.00 | 24,300.72 | 2,189,977 |
| 2025-10-27 | 24,125.00 | 24,415.00 | 23,801.00 | 23,950.00 | 23,932.00 | 1,965,849 |
| 2025-10-24 | 24,233.00 | 24,430.00 | 24,000.00 | 24,095.00 | 24,076.89 | 1,634,329 |
| 2025-10-23 | 24,049.00 | 24,181.00 | 23,679.00 | 24,141.00 | 24,122.86 | 1,815,498 |
| 2025-10-22 | 23,321.00 | 24,161.00 | 23,321.00 | 23,834.00 | 23,816.09 | 2,214,589 |
| 2025-10-21 | 23,580.00 | 23,673.00 | 23,079.00 | 23,361.00 | 23,343.44 | 2,331,939 |
| 2025-10-20 | 23,303.00 | 23,700.00 | 23,290.00 | 23,511.00 | 23,493.33 | 1,887,921 |
| 2025-10-17 | 23,050.00 | 23,241.00 | 22,625.00 | 23,107.00 | 23,089.64 | 1,438,668 |
| 2025-10-16 | 23,265.00 | 23,588.00 | 23,221.00 | 23,239.00 | 23,221.54 | 1,070,407 |
| 2025-10-15 | 23,274.00 | 23,547.00 | 23,171.00 | 23,262.00 | 23,244.52 | 2,412,890 |
| 2025-10-14 | 23,050.00 | 23,387.00 | 23,050.00 | 23,171.00 | 23,153.59 | 1,330,067 |
| 2025-10-13 | 23,480.00 | 23,499.00 | 22,981.00 | 23,441.00 | 23,423.38 | 1,095,141 |
| 2025-10-10 | 23,395.00 | 23,900.00 | 23,330.00 | 23,431.00 | 23,413.39 | 1,905,914 |
| 2025-10-09 | 23,000.00 | 23,558.00 | 23,000.00 | 23,329.00 | 23,311.47 | 1,977,624 |
| 2025-10-08 | 22,800.00 | 23,229.00 | 22,504.00 | 23,194.00 | 23,176.57 | 1,841,471 |
| 2025-10-07 | 23,000.00 | 23,000.00 | 22,724.00 | 22,746.00 | 22,728.91 | 2,013,123 |
| 2025-10-06 | 22,751.00 | 23,190.00 | 22,473.00 | 22,953.00 | 22,935.75 | 2,422,746 |
| 2025-10-03 | 21,937.00 | 22,798.00 | 21,937.00 | 22,697.00 | 22,679.94 | 3,011,202 |
| 2025-10-02 | 21,734.00 | 22,133.00 | 21,700.00 | 21,937.00 | 21,920.51 | 1,853,000 |
| 2025-10-01 | 21,310.00 | 21,838.00 | 21,310.00 | 21,734.00 | 21,717.67 | 1,906,100 |
| 2025-09-30 | 21,030.00 | 21,479.00 | 20,950.00 | 21,350.00 | 21,333.96 | 2,437,066 |
| 2025-09-29 | 21,300.00 | 21,300.00 | 20,801.00 | 21,135.00 | 21,119.12 | 1,471,930 |
| 2025-09-26 | 20,950.00 | 21,275.00 | 20,606.00 | 21,094.00 | 21,078.15 | 2,118,978 |
| 2025-09-25 | 21,375.00 | 21,375.00 | 20,717.00 | 20,833.00 | 20,817.34 | 2,783,380 |
| 2025-09-23 | 21,300.00 | 21,337.00 | 20,940.00 | 21,289.00 | 21,273.00 | 1,069,059 |
| 2025-09-22 | 21,426.00 | 21,459.00 | 20,939.00 | 21,090.00 | 21,074.15 | 1,856,519 |
| 2025-09-19 | 21,665.00 | 21,822.00 | 21,332.00 | 21,426.00 | 21,409.90 | 3,022,441 |
| 2025-09-18 | 21,475.00 | 21,855.00 | 21,424.00 | 21,722.00 | 21,705.68 | 3,100,998 |
| 2025-09-17 | 21,678.00 | 21,678.00 | 21,336.00 | 21,475.00 | 21,458.86 | 1,784,573 |
| 2025-09-16 | 21,600.00 | 21,750.00 | 21,417.00 | 21,584.00 | 21,567.78 | 1,850,366 |
| 2025-09-15 | 21,870.00 | 21,909.00 | 21,525.00 | 21,526.00 | 21,509.82 | 1,177,504 |
| 2025-09-12 | 21,782.00 | 22,087.00 | 21,460.00 | 21,700.00 | 21,683.69 | 2,186,827 |
| 2025-09-11 | 21,600.00 | 21,744.00 | 21,222.00 | 21,699.00 | 21,682.69 | 1,079,288 |
| 2025-09-10 | 21,500.00 | 21,637.00 | 21,295.00 | 21,406.00 | 21,389.91 | 988,493 |
| 2025-09-09 | 21,550.00 | 21,724.00 | 21,430.00 | 21,483.00 | 21,466.86 | 1,379,805 |
| 2025-09-08 | 21,450.00 | 21,539.00 | 21,255.00 | 21,499.00 | 21,482.84 | 3,129,619 |
| 2025-09-05 | 21,074.00 | 21,566.00 | 21,054.00 | 21,251.00 | 21,235.03 | 1,326,222 |
| 2025-09-04 | 21,445.00 | 21,562.00 | 21,009.00 | 21,074.00 | 21,058.16 | 1,682,289 |
| 2025-09-03 | 21,773.00 | 21,879.00 | 21,120.00 | 21,258.00 | 21,242.02 | 1,908,792 |
| 2025-09-02 | 22,800.00 | 22,840.00 | 22,441.00 | 22,550.00 | 22,522.78 | 2,993,564 |
| 2025-09-01 | 22,889.00 | 22,889.00 | 22,476.00 | 22,598.00 | 22,570.72 | 1,388,221 |
| 2025-08-29 | 22,850.00 | 22,881.00 | 22,553.00 | 22,642.00 | 22,614.67 | 1,255,048 |
| 2025-08-28 | 22,500.00 | 22,820.00 | 22,500.00 | 22,678.00 | 22,650.63 | 1,145,922 |
| 2025-08-27 | 22,600.00 | 22,670.00 | 22,191.00 | 22,438.00 | 22,410.92 | 1,713,092 |
| 2025-08-26 | 22,800.00 | 22,800.00 | 22,351.00 | 22,400.00 | 22,372.96 | 4,309,838 |
| 2025-08-25 | 23,318.00 | 23,500.00 | 22,700.00 | 22,742.00 | 22,714.55 | 1,713,013 |
| 2025-08-22 | 22,900.00 | 23,392.00 | 22,900.00 | 23,318.00 | 23,289.85 | 914,456 |
| 2025-08-21 | 23,000.00 | 23,170.00 | 22,752.00 | 22,932.00 | 22,904.32 | 1,008,785 |
| 2025-08-20 | 23,165.00 | 23,290.00 | 22,889.00 | 22,939.00 | 22,911.31 | 1,095,886 |
| 2025-08-19 | 23,365.00 | 23,368.00 | 23,000.00 | 23,165.00 | 23,137.04 | 1,308,298 |
| 2025-08-18 | 23,225.00 | 23,364.00 | 22,851.00 | 23,098.00 | 23,070.12 | 1,438,555 |
| 2025-08-15 | 23,900.00 | 23,900.00 | 23,147.00 | 23,239.00 | 23,210.95 | 1,349,926 |
| 2025-08-14 | 23,773.00 | 24,088.00 | 23,255.00 | 23,486.00 | 23,457.65 | 2,352,177 |
| 2025-08-13 | 23,452.00 | 23,775.00 | 23,331.00 | 23,773.00 | 23,744.31 | 1,295,784 |
| 2025-08-12 | 23,001.00 | 23,242.00 | 23,001.00 | 23,232.00 | 23,203.96 | 834,746 |
| 2025-08-11 | 23,000.00 | 23,392.00 | 22,854.00 | 23,001.00 | 22,973.24 | 980,950 |
| 2025-08-08 | 23,202.00 | 23,319.00 | 22,802.00 | 22,943.00 | 22,915.31 | 2,224,748 |
| 2025-08-07 | 23,336.00 | 23,495.00 | 23,122.00 | 23,211.00 | 23,182.98 | 1,696,518 |
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.