Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 25,634.00 | 25,866.00 | 24,885.00 | 25,633.00 | 25,602.06 | 2,649,224 |
| 2025-05-12 | 25,160.00 | 26,089.00 | 25,160.00 | 25,727.00 | 25,695.95 | 1,835,983 |
| 2025-05-09 | 24,600.00 | 25,182.00 | 24,593.00 | 25,010.00 | 24,979.81 | 1,354,948 |
| 2025-05-08 | 25,200.00 | 25,390.00 | 24,593.00 | 24,593.00 | 24,563.32 | 1,679,786 |
| 2025-05-07 | 24,650.00 | 25,248.00 | 24,650.00 | 25,003.00 | 24,972.82 | 1,602,239 |
| 2025-05-06 | 25,418.00 | 25,534.00 | 24,527.00 | 24,603.00 | 24,573.30 | 1,834,026 |
| 2025-05-05 | 25,300.00 | 25,877.00 | 25,136.00 | 25,418.00 | 25,387.32 | 2,839,982 |
| 2025-05-02 | 25,345.00 | 26,044.00 | 25,006.00 | 25,659.00 | 25,628.03 | 1,066,397 |
| 2025-04-30 | 25,399.00 | 25,743.00 | 25,150.00 | 25,345.00 | 25,314.41 | 2,594,406 |
| 2025-04-29 | 24,999.00 | 25,550.00 | 24,898.00 | 25,487.00 | 25,456.24 | 2,358,783 |
| 2025-04-25 | 24,788.00 | 25,247.00 | 24,675.00 | 24,979.00 | 24,948.85 | 1,930,897 |
| 2025-04-24 | 24,501.00 | 24,877.00 | 24,339.00 | 24,788.00 | 24,758.08 | 2,039,919 |
| 2025-04-23 | 24,286.00 | 25,221.00 | 24,199.00 | 24,594.00 | 24,564.31 | 2,249,571 |
| 2025-04-22 | 24,080.00 | 24,239.00 | 23,980.00 | 24,000.00 | 23,971.03 | 2,333,658 |
| 2025-04-17 | 24,139.00 | 24,265.00 | 23,779.00 | 24,080.00 | 24,050.93 | 2,613,911 |
| 2025-04-16 | 24,507.00 | 24,685.00 | 23,887.00 | 24,000.00 | 23,971.03 | 2,376,520 |
| 2025-04-15 | 24,900.00 | 24,990.00 | 24,545.00 | 24,639.00 | 24,609.26 | 2,672,924 |
| 2025-04-14 | 23,911.00 | 24,898.00 | 23,868.00 | 24,898.00 | 24,867.95 | 3,539,927 |
| 2025-04-11 | 23,850.00 | 23,850.00 | 23,100.00 | 23,424.00 | 23,395.73 | 1,803,776 |
| 2025-04-10 | 23,840.00 | 24,419.00 | 23,229.00 | 23,600.00 | 23,571.51 | 2,464,181 |
| 2025-04-09 | 23,325.00 | 23,327.00 | 22,266.00 | 22,438.00 | 22,410.92 | 3,820,188 |
| 2025-04-08 | 24,200.00 | 26,250.00 | 23,500.00 | 24,538.00 | 24,497.36 | 4,551,365 |
| 2025-04-07 | 22,122.00 | 24,297.00 | 21,441.00 | 24,000.00 | 23,960.25 | 4,450,749 |
| 2025-04-04 | 23,899.00 | 23,899.00 | 22,860.00 | 22,985.00 | 22,946.93 | 4,392,961 |
| 2025-04-03 | 24,250.00 | 24,319.00 | 23,397.00 | 23,991.00 | 23,951.26 | 4,536,032 |
| 2025-04-02 | 25,571.00 | 25,997.00 | 24,619.00 | 24,891.00 | 24,849.77 | 3,770,464 |
| 2025-04-01 | 25,700.00 | 26,345.00 | 25,700.00 | 25,897.00 | 25,854.10 | 2,110,106 |
| 2025-03-31 | 25,975.00 | 26,149.00 | 25,541.00 | 25,725.00 | 25,682.39 | 1,771,175 |
| 2025-03-28 | 26,250.00 | 26,549.00 | 25,900.00 | 25,953.00 | 25,910.01 | 1,369,176 |
| 2025-03-27 | 26,601.00 | 26,954.00 | 26,329.00 | 26,469.00 | 26,425.16 | 1,007,265 |
| 2025-03-26 | 26,449.00 | 27,079.00 | 26,449.00 | 26,858.00 | 26,813.51 | 1,873,839 |
| 2025-03-25 | 25,835.00 | 26,500.00 | 25,835.00 | 26,449.00 | 26,405.19 | 2,619,839 |
| 2025-03-24 | 25,900.00 | 26,469.00 | 25,200.00 | 25,836.00 | 25,793.21 | 2,837,604 |
| 2025-03-20 | 26,979.00 | 26,979.00 | 25,901.00 | 25,923.00 | 25,880.06 | 11,532,650 |
| 2025-03-19 | 26,235.00 | 26,721.00 | 26,235.00 | 26,426.00 | 26,382.23 | 6,161,954 |
| 2025-03-18 | 27,051.00 | 27,235.00 | 26,383.00 | 26,416.00 | 26,372.24 | 2,553,290 |
| 2025-03-17 | 26,716.00 | 27,121.00 | 26,716.00 | 26,994.00 | 26,949.29 | 3,288,498 |
| 2025-03-14 | 26,569.00 | 26,859.00 | 26,003.00 | 26,700.00 | 26,655.77 | 821,625 |
| 2025-03-13 | 26,300.00 | 26,466.00 | 26,120.00 | 26,237.00 | 26,193.54 | 3,756,225 |
| 2025-03-12 | 26,800.00 | 27,052.00 | 26,311.00 | 26,320.00 | 26,276.40 | 1,924,073 |
| 2025-03-11 | 28,000.00 | 28,000.00 | 26,746.00 | 26,746.00 | 26,701.70 | 2,268,344 |
| 2025-03-10 | 28,594.00 | 28,594.00 | 27,811.00 | 27,811.00 | 27,764.93 | 2,007,899 |
| 2025-03-07 | 28,500.00 | 28,738.00 | 28,288.00 | 28,369.00 | 28,322.01 | 1,734,389 |
| 2025-03-06 | 29,240.00 | 30,008.00 | 28,410.00 | 28,410.00 | 28,362.94 | 1,996,587 |
| 2025-03-05 | 28,900.00 | 29,814.00 | 28,900.00 | 29,134.00 | 29,085.74 | 1,587,632 |
| 2025-03-04 | 28,800.00 | 29,900.00 | 28,051.00 | 29,112.00 | 29,063.78 | 3,070,576 |
| 2025-03-03 | 27,981.00 | 28,671.00 | 27,651.00 | 28,525.00 | 28,477.75 | 1,185,218 |
| 2025-02-28 | 27,500.00 | 28,297.00 | 27,500.00 | 27,981.00 | 27,934.65 | 2,703,805 |
| 2025-02-27 | 28,083.00 | 28,681.00 | 27,576.00 | 27,945.00 | 27,898.71 | 1,073,372 |
| 2025-02-26 | 28,001.00 | 28,746.00 | 28,001.00 | 28,485.00 | 28,437.82 | 1,156,809 |
| 2025-02-25 | 27,916.00 | 28,370.00 | 27,916.00 | 28,231.00 | 28,184.24 | 1,065,088 |
| 2025-02-24 | 27,744.00 | 28,259.00 | 27,744.00 | 28,057.00 | 28,010.53 | 1,136,807 |
| 2025-02-21 | 27,543.00 | 28,179.00 | 27,543.00 | 27,995.00 | 27,948.63 | 1,789,873 |
| 2025-02-20 | 28,290.00 | 28,290.00 | 27,330.00 | 27,950.00 | 27,903.70 | 1,091,563 |
| 2025-02-19 | 28,305.00 | 28,733.00 | 27,914.00 | 28,173.00 | 28,126.33 | 1,369,222 |
| 2025-02-18 | 28,900.00 | 28,900.00 | 27,885.00 | 28,400.00 | 28,352.96 | 760,147 |
| 2025-02-17 | 28,749.00 | 28,749.00 | 27,906.00 | 28,136.00 | 28,089.40 | 937,591 |
| 2025-02-14 | 28,800.00 | 28,800.00 | 28,047.00 | 28,343.00 | 28,296.05 | 1,282,447 |
| 2025-02-13 | 28,734.00 | 28,734.00 | 28,125.00 | 28,332.00 | 28,285.07 | 1,858,828 |
| 2025-02-12 | 27,800.00 | 28,744.00 | 27,800.00 | 28,569.00 | 28,521.68 | 1,956,041 |
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.