Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 23,755.00 | 23,908.00 | 23,243.00 | 23,334.00 | 23,305.84 | 1,220,487 |
| 2025-08-05 | 24,575.00 | 24,773.00 | 23,110.00 | 23,407.00 | 23,378.75 | 3,772,579 |
| 2025-08-04 | 24,491.00 | 24,820.00 | 24,341.00 | 24,820.00 | 24,790.04 | 1,269,704 |
| 2025-08-01 | 24,900.00 | 24,900.00 | 24,120.00 | 24,481.00 | 24,451.45 | 1,273,388 |
| 2025-07-31 | 24,635.00 | 24,998.00 | 24,580.00 | 24,857.00 | 24,827.00 | 2,902,315 |
| 2025-07-30 | 24,882.00 | 24,882.00 | 24,405.00 | 24,592.00 | 24,562.32 | 800,345 |
| 2025-07-29 | 24,005.00 | 24,804.00 | 24,005.00 | 24,589.00 | 24,559.32 | 1,207,781 |
| 2025-07-28 | 23,800.00 | 24,300.00 | 23,680.00 | 24,210.00 | 24,180.78 | 983,091 |
| 2025-07-25 | 24,000.00 | 24,152.00 | 23,704.00 | 23,704.00 | 23,675.39 | 1,418,101 |
| 2025-07-24 | 24,080.00 | 24,210.00 | 23,894.00 | 24,200.00 | 24,170.79 | 1,032,760 |
| 2025-07-23 | 24,094.00 | 24,095.00 | 23,800.00 | 24,080.00 | 24,050.93 | 1,018,550 |
| 2025-07-22 | 24,250.00 | 24,382.00 | 23,821.00 | 23,900.00 | 23,871.15 | 684,463 |
| 2025-07-21 | 24,300.00 | 24,649.00 | 24,068.00 | 24,169.00 | 24,139.83 | 818,045 |
| 2025-07-18 | 24,153.00 | 24,566.00 | 24,060.00 | 24,566.00 | 24,536.35 | 667,303 |
| 2025-07-17 | 24,217.00 | 24,217.00 | 23,916.00 | 24,166.00 | 24,136.83 | 662,538 |
| 2025-07-16 | 23,701.00 | 24,191.00 | 23,276.00 | 24,045.00 | 24,015.98 | 1,420,618 |
| 2025-07-15 | 23,594.00 | 23,677.00 | 23,444.00 | 23,600.00 | 23,571.51 | 1,531,596 |
| 2025-07-14 | 23,400.00 | 23,590.00 | 23,200.00 | 23,404.00 | 23,375.75 | 1,150,494 |
| 2025-07-11 | 24,100.00 | 24,113.00 | 23,437.00 | 23,492.00 | 23,463.64 | 1,392,383 |
| 2025-07-10 | 23,880.00 | 24,157.00 | 23,880.00 | 24,157.00 | 24,127.84 | 1,374,219 |
| 2025-07-09 | 24,101.00 | 24,485.00 | 23,880.00 | 24,000.00 | 23,971.03 | 2,228,776 |
| 2025-07-08 | 24,100.00 | 24,290.00 | 23,945.00 | 24,276.00 | 24,246.70 | 1,002,821 |
| 2025-07-07 | 24,599.00 | 24,599.00 | 24,046.00 | 24,059.00 | 24,029.96 | 623,910 |
| 2025-07-04 | 24,700.00 | 24,700.00 | 24,171.00 | 24,340.00 | 24,310.62 | 471,725 |
| 2025-07-03 | 24,127.00 | 24,664.00 | 24,062.00 | 24,505.00 | 24,475.42 | 862,660 |
| 2025-07-02 | 24,400.00 | 24,600.00 | 23,915.00 | 24,127.00 | 24,097.88 | 1,187,067 |
| 2025-07-01 | 24,303.00 | 24,628.00 | 24,188.00 | 24,423.00 | 24,393.52 | 1,034,182 |
| 2025-06-30 | 24,044.00 | 24,557.00 | 24,044.00 | 24,305.00 | 24,275.66 | 943,046 |
| 2025-06-27 | 23,862.00 | 24,261.00 | 23,862.00 | 24,226.00 | 24,196.76 | 1,331,203 |
| 2025-06-26 | 24,116.00 | 24,463.00 | 23,820.00 | 23,850.00 | 23,821.21 | 2,187,853 |
| 2025-06-25 | 25,600.00 | 25,600.00 | 24,029.00 | 24,131.00 | 24,101.87 | 3,190,060 |
| 2025-06-24 | 24,900.00 | 26,075.00 | 24,900.00 | 25,885.00 | 25,853.76 | 1,750,706 |
| 2025-06-23 | 24,814.00 | 24,976.00 | 24,316.00 | 24,630.00 | 24,600.27 | 887,730 |
| 2025-06-20 | 24,515.00 | 25,178.00 | 24,515.00 | 24,807.00 | 24,777.06 | 2,357,867 |
| 2025-06-19 | 24,950.00 | 24,950.00 | 24,342.00 | 24,829.00 | 24,799.03 | 2,845,500 |
| 2025-06-18 | 24,700.00 | 24,986.00 | 24,400.00 | 24,744.00 | 24,714.13 | 940,789 |
| 2025-06-17 | 24,420.00 | 24,946.00 | 24,420.00 | 24,665.00 | 24,635.23 | 1,241,015 |
| 2025-06-13 | 24,900.00 | 25,073.00 | 24,523.00 | 24,539.00 | 24,509.38 | 1,436,495 |
| 2025-06-12 | 24,811.00 | 25,399.00 | 24,811.00 | 25,267.00 | 25,236.50 | 754,282 |
| 2025-06-11 | 25,323.00 | 25,494.00 | 24,826.00 | 25,000.00 | 24,969.82 | 869,511 |
| 2025-06-10 | 25,100.00 | 25,600.00 | 25,015.00 | 25,326.00 | 25,295.43 | 1,216,400 |
| 2025-06-09 | 25,375.00 | 25,749.00 | 24,909.00 | 25,099.00 | 25,068.70 | 1,526,773 |
| 2025-06-06 | 25,278.00 | 25,646.00 | 25,097.00 | 25,550.00 | 25,519.16 | 1,379,098 |
| 2025-06-05 | 25,224.00 | 25,450.00 | 24,780.00 | 25,106.00 | 25,075.70 | 1,855,795 |
| 2025-06-04 | 25,305.00 | 25,871.00 | 25,234.00 | 25,282.00 | 25,251.48 | 1,136,745 |
| 2025-06-03 | 25,949.00 | 25,949.00 | 25,155.00 | 25,475.00 | 25,444.25 | 714,687 |
| 2025-06-02 | 25,500.00 | 25,868.00 | 24,968.00 | 25,666.00 | 25,635.02 | 894,997 |
| 2025-05-30 | 25,983.00 | 26,372.00 | 25,550.00 | 25,550.00 | 25,519.16 | 2,767,224 |
| 2025-05-29 | 25,695.00 | 26,006.00 | 25,649.00 | 25,983.00 | 25,951.64 | 990,911 |
| 2025-05-28 | 25,212.00 | 25,857.00 | 25,212.00 | 25,702.00 | 25,670.98 | 524,771 |
| 2025-05-27 | 25,761.00 | 26,000.00 | 24,939.00 | 25,597.00 | 25,566.10 | 711,617 |
| 2025-05-26 | 25,075.00 | 25,875.00 | 25,075.00 | 25,698.00 | 25,666.98 | 601,401 |
| 2025-05-23 | 25,150.00 | 25,536.00 | 24,970.00 | 25,345.00 | 25,314.41 | 863,806 |
| 2025-05-22 | 25,700.00 | 25,700.00 | 24,926.00 | 25,182.00 | 25,151.60 | 1,083,170 |
| 2025-05-21 | 25,379.00 | 25,696.00 | 25,100.00 | 25,522.00 | 25,491.19 | 969,114 |
| 2025-05-20 | 25,351.00 | 25,955.00 | 25,351.00 | 25,492.00 | 25,461.23 | 606,829 |
| 2025-05-19 | 25,511.00 | 25,823.00 | 25,177.00 | 25,729.00 | 25,697.94 | 980,196 |
| 2025-05-16 | 26,000.00 | 26,000.00 | 25,586.00 | 25,910.00 | 25,878.73 | 989,427 |
| 2025-05-15 | 25,599.00 | 26,100.00 | 25,318.00 | 25,944.00 | 25,912.68 | 2,030,850 |
| 2025-05-14 | 25,800.00 | 25,960.00 | 25,352.00 | 25,462.00 | 25,431.27 | 1,951,742 |
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.