Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 28,700.00 | 29,289.00 | 28,700.00 | 29,060.00 | 29,011.87 | 502,634 |
| 2024-11-12 | 29,164.00 | 29,333.00 | 28,912.00 | 29,147.00 | 29,098.72 | 1,210,188 |
| 2024-11-11 | 29,900.00 | 29,900.00 | 29,155.00 | 29,238.00 | 29,189.57 | 751,165 |
| 2024-11-08 | 29,524.00 | 29,934.00 | 29,160.00 | 29,330.00 | 29,281.42 | 751,502 |
| 2024-11-07 | 29,325.00 | 30,081.00 | 29,325.00 | 29,816.00 | 29,766.61 | 961,750 |
| 2024-11-06 | 30,000.00 | 30,298.00 | 29,226.00 | 29,562.00 | 29,513.03 | 1,466,145 |
| 2024-11-05 | 30,000.00 | 30,487.00 | 30,000.00 | 30,277.00 | 30,226.85 | 1,038,594 |
| 2024-11-04 | 29,710.00 | 30,575.00 | 29,710.00 | 30,303.00 | 30,252.81 | 1,124,679 |
| 2024-11-01 | 29,310.00 | 29,980.00 | 29,310.00 | 29,969.00 | 29,919.36 | 979,108 |
| 2024-10-31 | 29,421.00 | 29,989.00 | 29,402.00 | 29,703.00 | 29,653.80 | 1,100,953 |
| 2024-10-30 | 29,273.00 | 30,076.00 | 29,075.00 | 29,762.00 | 29,712.70 | 1,646,601 |
| 2024-10-29 | 29,800.00 | 30,278.00 | 29,316.00 | 29,481.00 | 29,432.17 | 2,265,448 |
| 2024-10-28 | 29,345.00 | 30,055.00 | 29,251.00 | 29,946.00 | 29,896.40 | 2,400,087 |
| 2024-10-25 | 29,849.00 | 29,921.00 | 29,237.00 | 29,250.00 | 29,201.55 | 969,647 |
| 2024-10-24 | 29,695.00 | 29,871.00 | 29,042.00 | 29,852.00 | 29,802.55 | 537,722 |
| 2024-10-23 | 29,400.00 | 29,695.00 | 29,199.00 | 29,350.00 | 29,301.38 | 734,340 |
| 2024-10-22 | 30,100.00 | 30,100.00 | 29,288.00 | 29,505.00 | 29,456.13 | 1,277,282 |
| 2024-10-21 | 29,963.00 | 30,130.00 | 29,661.00 | 29,797.00 | 29,747.64 | 697,843 |
| 2024-10-18 | 29,610.00 | 30,009.00 | 29,610.00 | 29,834.00 | 29,784.58 | 927,035 |
| 2024-10-17 | 29,601.00 | 30,205.00 | 29,601.00 | 29,907.00 | 29,857.46 | 787,847 |
| 2024-10-16 | 30,000.00 | 30,027.00 | 29,633.00 | 29,944.00 | 29,894.40 | 1,074,982 |
| 2024-10-15 | 29,700.00 | 30,083.00 | 29,477.00 | 29,907.00 | 29,857.46 | 891,808 |
| 2024-10-14 | 29,400.00 | 29,861.00 | 29,307.00 | 29,671.00 | 29,621.85 | 437,166 |
| 2024-10-11 | 28,721.00 | 29,667.00 | 28,721.00 | 29,635.00 | 29,585.91 | 930,022 |
| 2024-10-10 | 29,214.00 | 29,372.00 | 28,680.00 | 29,170.00 | 29,121.68 | 1,155,063 |
| 2024-10-09 | 29,330.00 | 29,566.00 | 28,775.00 | 29,045.00 | 28,996.89 | 1,255,135 |
| 2024-10-08 | 29,290.00 | 29,812.00 | 28,984.00 | 29,479.00 | 29,430.17 | 1,467,559 |
| 2024-10-07 | 28,900.00 | 29,411.00 | 28,900.00 | 29,238.00 | 29,189.57 | 590,610 |
| 2024-10-04 | 29,302.00 | 29,418.00 | 28,942.00 | 29,093.00 | 29,044.81 | 1,266,258 |
| 2024-10-03 | 29,576.00 | 29,897.00 | 29,039.00 | 29,265.00 | 29,216.53 | 899,406 |
| 2024-10-02 | 29,500.00 | 30,028.00 | 28,968.00 | 29,620.00 | 29,570.94 | 941,754 |
| 2024-10-01 | 29,601.00 | 30,487.00 | 29,200.00 | 29,377.00 | 29,328.34 | 938,402 |
| 2024-09-30 | 30,461.00 | 30,791.00 | 29,897.00 | 29,897.00 | 29,847.48 | 1,742,745 |
| 2024-09-27 | 30,800.00 | 30,881.00 | 30,394.00 | 30,461.00 | 30,410.54 | 860,865 |
| 2024-09-26 | 30,276.00 | 31,049.00 | 30,276.00 | 30,804.00 | 30,752.98 | 1,183,064 |
| 2024-09-25 | 30,200.00 | 30,567.00 | 29,926.00 | 30,277.00 | 30,226.85 | 1,998,517 |
| 2024-09-23 | 29,251.00 | 30,296.00 | 29,251.00 | 30,123.00 | 30,073.10 | 972,987 |
| 2024-09-20 | 29,500.00 | 29,766.00 | 29,077.00 | 29,577.00 | 29,528.01 | 3,010,147 |
| 2024-09-19 | 29,100.00 | 29,559.00 | 29,100.00 | 29,319.00 | 29,270.44 | 2,905,641 |
| 2024-09-18 | 28,910.00 | 29,214.00 | 28,750.00 | 29,141.00 | 29,092.73 | 661,743 |
| 2024-09-17 | 28,600.00 | 29,195.00 | 28,600.00 | 29,024.00 | 28,975.92 | 634,633 |
| 2024-09-16 | 28,700.00 | 29,025.00 | 28,298.00 | 28,824.00 | 28,776.26 | 687,158 |
| 2024-09-13 | 28,839.00 | 28,891.00 | 28,429.00 | 28,476.00 | 28,428.83 | 966,303 |
| 2024-09-12 | 28,589.00 | 28,843.00 | 28,382.00 | 28,733.00 | 28,685.41 | 974,914 |
| 2024-09-11 | 28,372.00 | 28,532.00 | 27,996.00 | 28,299.00 | 28,252.13 | 1,031,436 |
| 2024-09-10 | 28,100.00 | 28,668.00 | 28,100.00 | 28,450.00 | 28,402.88 | 1,400,148 |
| 2024-09-09 | 28,829.00 | 28,829.00 | 28,088.00 | 28,287.00 | 28,240.15 | 815,105 |
| 2024-09-06 | 28,150.00 | 28,487.00 | 28,150.00 | 28,300.00 | 28,253.12 | 1,200,345 |
| 2024-09-05 | 28,711.00 | 28,815.00 | 27,936.00 | 28,347.00 | 28,300.05 | 2,046,899 |
| 2024-09-04 | 27,900.00 | 28,966.00 | 27,900.00 | 28,905.00 | 28,857.12 | 1,517,891 |
| 2024-09-03 | 29,700.00 | 30,059.00 | 29,072.00 | 29,325.00 | 29,266.73 | 1,680,755 |
| 2024-09-02 | 29,500.00 | 29,805.00 | 29,400.00 | 29,737.00 | 29,677.91 | 869,551 |
| 2024-08-30 | 29,950.00 | 29,950.00 | 29,405.00 | 29,669.00 | 29,610.05 | 1,808,935 |
| 2024-08-29 | 29,508.00 | 29,850.00 | 29,342.00 | 29,817.00 | 29,757.75 | 1,110,910 |
| 2024-08-28 | 29,055.00 | 29,721.00 | 29,055.00 | 29,604.00 | 29,545.18 | 1,637,620 |
| 2024-08-27 | 29,275.00 | 29,656.00 | 29,081.00 | 29,500.00 | 29,441.38 | 1,858,206 |
| 2024-08-26 | 29,156.00 | 29,641.00 | 28,631.00 | 29,432.00 | 29,373.52 | 876,690 |
| 2024-08-23 | 29,499.00 | 29,690.00 | 28,746.00 | 29,156.00 | 29,098.07 | 1,702,711 |
| 2024-08-22 | 30,099.00 | 30,099.00 | 28,808.00 | 28,811.00 | 28,753.75 | 2,072,282 |
| 2024-08-21 | 29,500.00 | 30,039.00 | 29,500.00 | 29,926.00 | 29,866.54 | 2,306,548 |
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.