Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 28,050.00 | 28,399.00 | 27,700.00 | 28,153.00 | 28,106.37 | 1,577,443 |
| 2025-02-10 | 27,666.00 | 27,919.00 | 27,492.00 | 27,775.00 | 27,728.99 | 1,014,324 |
| 2025-02-07 | 27,500.00 | 27,824.00 | 27,486.00 | 27,666.00 | 27,620.17 | 897,052 |
| 2025-02-06 | 27,250.00 | 27,797.00 | 27,250.00 | 27,470.00 | 27,424.50 | 1,627,773 |
| 2025-02-05 | 27,699.00 | 27,849.00 | 27,228.00 | 27,432.00 | 27,386.56 | 2,427,503 |
| 2025-02-04 | 26,900.00 | 27,699.00 | 26,900.00 | 27,522.00 | 27,476.41 | 1,053,377 |
| 2025-02-03 | 27,400.00 | 27,400.00 | 26,805.00 | 27,062.00 | 27,017.17 | 1,644,466 |
| 2025-01-31 | 27,807.00 | 28,004.00 | 27,211.00 | 27,433.00 | 27,387.56 | 972,753 |
| 2025-01-30 | 27,825.00 | 28,169.00 | 27,761.00 | 27,761.00 | 27,715.02 | 1,555,897 |
| 2025-01-29 | 27,800.00 | 28,194.00 | 27,800.00 | 27,950.00 | 27,903.70 | 876,111 |
| 2025-01-28 | 27,599.00 | 27,943.00 | 27,342.00 | 27,943.00 | 27,896.72 | 948,212 |
| 2025-01-27 | 27,816.00 | 27,816.00 | 27,269.00 | 27,672.00 | 27,626.16 | 1,035,925 |
| 2025-01-24 | 27,601.00 | 28,012.00 | 27,532.00 | 27,892.00 | 27,845.80 | 1,312,188 |
| 2025-01-23 | 28,192.00 | 28,192.00 | 27,532.00 | 27,587.00 | 27,541.30 | 1,148,559 |
| 2025-01-22 | 28,104.00 | 28,514.00 | 27,979.00 | 28,192.00 | 28,145.30 | 953,965 |
| 2025-01-21 | 27,921.00 | 28,698.00 | 27,921.00 | 28,404.00 | 28,356.95 | 536,556 |
| 2025-01-20 | 28,700.00 | 28,700.00 | 28,098.00 | 28,286.00 | 28,239.15 | 722,133 |
| 2025-01-17 | 27,900.00 | 28,568.00 | 27,789.00 | 28,500.00 | 28,452.79 | 995,627 |
| 2025-01-16 | 27,900.00 | 28,000.00 | 27,402.00 | 27,660.00 | 27,614.18 | 641,064 |
| 2025-01-15 | 27,682.00 | 27,842.00 | 27,173.00 | 27,842.00 | 27,795.88 | 1,286,710 |
| 2025-01-14 | 27,400.00 | 27,620.00 | 27,150.00 | 27,292.00 | 27,246.79 | 633,690 |
| 2025-01-13 | 28,240.00 | 28,240.00 | 27,020.00 | 27,200.00 | 27,154.95 | 2,093,763 |
| 2025-01-10 | 28,494.00 | 28,615.00 | 28,101.00 | 28,240.00 | 28,193.22 | 899,200 |
| 2025-01-09 | 28,368.00 | 28,483.00 | 28,100.00 | 28,354.00 | 28,307.03 | 540,256 |
| 2025-01-08 | 29,137.00 | 29,137.00 | 28,264.00 | 28,329.00 | 28,282.08 | 1,034,173 |
| 2025-01-07 | 28,605.00 | 29,790.00 | 28,605.00 | 28,939.00 | 28,891.07 | 581,332 |
| 2025-01-06 | 28,599.00 | 29,217.00 | 28,511.00 | 29,042.00 | 28,993.89 | 974,681 |
| 2025-01-03 | 27,900.00 | 28,573.00 | 27,859.00 | 28,475.00 | 28,427.83 | 448,827 |
| 2025-01-02 | 28,377.00 | 28,530.00 | 27,966.00 | 28,139.00 | 28,092.39 | 428,914 |
| 2024-12-31 | 27,800.00 | 28,350.00 | 27,800.00 | 28,171.00 | 28,124.34 | 297,319 |
| 2024-12-30 | 27,800.00 | 28,300.00 | 27,800.00 | 28,074.00 | 28,027.50 | 560,891 |
| 2024-12-27 | 28,010.00 | 28,431.00 | 27,904.00 | 28,150.00 | 28,103.37 | 553,661 |
| 2024-12-24 | 29,485.00 | 29,485.00 | 28,289.00 | 28,289.00 | 28,242.14 | 210,603 |
| 2024-12-23 | 28,388.00 | 28,741.00 | 28,162.00 | 28,448.00 | 28,400.88 | 654,441 |
| 2024-12-20 | 28,276.00 | 28,642.00 | 27,950.00 | 28,463.00 | 28,415.85 | 2,862,487 |
| 2024-12-19 | 28,490.00 | 28,663.00 | 27,744.00 | 28,276.00 | 28,229.16 | 4,860,426 |
| 2024-12-18 | 29,094.00 | 29,094.00 | 28,509.00 | 28,509.00 | 28,461.78 | 1,376,186 |
| 2024-12-17 | 29,160.00 | 29,590.00 | 28,712.00 | 28,804.00 | 28,756.29 | 1,406,737 |
| 2024-12-13 | 29,479.00 | 29,605.00 | 28,985.00 | 29,160.00 | 29,111.70 | 1,069,759 |
| 2024-12-12 | 28,900.00 | 29,323.00 | 28,900.00 | 29,142.00 | 29,093.73 | 3,283,579 |
| 2024-12-11 | 30,584.00 | 30,670.00 | 28,829.00 | 28,852.00 | 28,804.21 | 2,229,330 |
| 2024-12-10 | 30,710.00 | 30,815.00 | 30,374.00 | 30,629.00 | 30,578.27 | 1,497,298 |
| 2024-12-09 | 30,410.00 | 30,949.00 | 30,410.00 | 30,815.00 | 30,763.96 | 1,302,088 |
| 2024-12-06 | 30,000.00 | 30,649.00 | 29,819.00 | 30,624.00 | 30,573.27 | 978,662 |
| 2024-12-05 | 29,211.00 | 30,300.00 | 29,211.00 | 30,121.00 | 30,071.11 | 1,304,284 |
| 2024-12-04 | 29,000.00 | 29,700.00 | 29,000.00 | 29,536.00 | 29,487.08 | 778,273 |
| 2024-12-03 | 29,105.00 | 29,436.00 | 28,908.00 | 29,093.00 | 29,044.81 | 1,106,872 |
| 2024-12-02 | 28,800.00 | 29,350.00 | 28,698.00 | 29,284.00 | 29,235.49 | 778,042 |
| 2024-11-29 | 29,299.00 | 29,370.00 | 28,642.00 | 28,878.00 | 28,830.17 | 734,980 |
| 2024-11-28 | 28,543.00 | 29,095.00 | 28,543.00 | 28,922.00 | 28,874.09 | 662,528 |
| 2024-11-27 | 28,501.00 | 29,499.00 | 28,500.00 | 28,800.00 | 28,752.30 | 1,098,363 |
| 2024-11-26 | 29,105.00 | 29,854.00 | 28,962.00 | 29,383.00 | 29,334.33 | 719,761 |
| 2024-11-25 | 29,300.00 | 29,999.00 | 29,300.00 | 29,318.00 | 29,269.44 | 1,803,070 |
| 2024-11-22 | 30,000.00 | 30,000.00 | 29,441.00 | 29,490.00 | 29,441.15 | 961,668 |
| 2024-11-21 | 29,840.00 | 29,975.00 | 29,592.00 | 29,859.00 | 29,809.54 | 1,257,105 |
| 2024-11-20 | 28,750.00 | 29,796.00 | 28,750.00 | 29,644.00 | 29,594.90 | 1,105,581 |
| 2024-11-19 | 28,925.00 | 29,145.00 | 28,608.00 | 29,000.00 | 28,951.96 | 679,419 |
| 2024-11-18 | 29,100.00 | 29,299.00 | 28,762.00 | 28,944.00 | 28,896.06 | 772,517 |
| 2024-11-15 | 29,179.00 | 29,286.00 | 28,736.00 | 28,960.00 | 28,912.03 | 731,113 |
| 2024-11-14 | 29,059.00 | 29,474.00 | 28,842.00 | 29,177.00 | 29,128.67 | 929,455 |
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.