Nedbank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,000.00 | 29,000.00 | 28,654.00 | 28,868.00 | 28,868.00 | 1,217,056 |
| 2026-10-15 | 28,215.00 | 28,889.00 | 28,049.00 | 28,889.00 | 28,889.00 | 2,303,622 |
| 2026-10-14 | 28,200.00 | 28,421.00 | 27,993.00 | 28,150.00 | 28,150.00 | 2,247,773 |
| 2026-10-13 | 28,350.00 | 28,762.00 | 27,996.00 | 28,150.00 | 28,150.00 | 1,731,764 |
| 2026-10-12 | 27,921.00 | 28,300.00 | 27,920.00 | 28,139.00 | 28,139.00 | 1,313,564 |
| 2026-10-09 | 27,900.00 | 28,193.00 | 27,711.00 | 27,987.00 | 27,987.00 | 1,224,073 |
| 2026-10-08 | 27,982.00 | 27,982.00 | 27,456.00 | 27,686.00 | 27,686.00 | 2,307,806 |
| 2026-10-07 | 28,484.00 | 28,484.00 | 27,536.00 | 28,123.00 | 28,123.00 | 2,871,394 |
| 2026-10-06 | 28,166.00 | 28,612.00 | 28,063.00 | 28,498.00 | 28,498.00 | 3,160,767 |
| 2026-10-05 | 28,500.00 | 28,532.00 | 28,036.00 | 28,166.00 | 28,166.00 | 1,813,272 |
| 2026-10-02 | 28,357.00 | 28,990.00 | 28,357.00 | 28,526.00 | 28,526.00 | 1,361,596 |
| 2026-10-01 | 28,700.00 | 29,100.00 | 28,329.00 | 28,334.00 | 28,334.00 | 1,384,363 |
| 2026-09-30 | 28,703.00 | 29,500.00 | 28,703.00 | 29,009.00 | 29,009.00 | 2,429,469 |
| 2026-09-29 | 28,999.00 | 29,032.00 | 28,687.00 | 28,930.00 | 28,930.00 | 930,930 |
| 2026-09-28 | 28,999.00 | 29,363.00 | 28,767.00 | 28,947.00 | 28,947.00 | 846,005 |
| 2026-09-25 | 29,150.00 | 29,361.00 | 28,893.00 | 29,010.00 | 29,010.00 | 1,067,773 |
| 2026-09-23 | 29,894.00 | 30,000.00 | 29,146.00 | 29,287.00 | 29,287.00 | 1,454,836 |
| 2026-09-22 | 29,949.00 | 30,140.00 | 29,441.00 | 29,708.00 | 29,708.00 | 1,917,905 |
| 2026-09-21 | 29,199.00 | 29,900.00 | 29,100.00 | 29,801.00 | 29,801.00 | 1,213,713 |
| 2026-09-18 | 29,299.00 | 29,360.00 | 28,956.00 | 29,100.00 | 29,100.00 | 2,485,949 |
| 2026-09-17 | 29,649.00 | 29,649.00 | 29,002.00 | 29,100.00 | 29,100.00 | 3,822,495 |
| 2026-09-16 | 29,850.00 | 29,850.00 | 29,288.00 | 29,585.00 | 29,585.00 | 1,969,779 |
| 2026-09-15 | 29,311.00 | 29,817.00 | 28,837.00 | 29,817.00 | 29,817.00 | 1,125,367 |
| 2026-09-14 | 29,597.00 | 29,817.00 | 29,235.00 | 29,434.00 | 29,434.00 | 849,817 |
| 2026-09-11 | 29,792.00 | 29,792.00 | 29,251.00 | 29,597.00 | 29,597.00 | 1,212,530 |
| 2026-09-10 | 29,489.00 | 29,655.00 | 29,159.00 | 29,458.00 | 29,458.00 | 1,621,259 |
| 2026-09-09 | 30,006.00 | 30,006.00 | 29,312.00 | 29,475.00 | 29,475.00 | 1,029,890 |
| 2026-09-08 | 30,000.00 | 30,131.00 | 29,504.00 | 30,131.00 | 30,131.00 | 990,583 |
| 2026-09-07 | 29,990.00 | 30,086.00 | 29,739.00 | 29,901.00 | 29,901.00 | 802,714 |
| 2026-09-04 | 29,888.00 | 30,056.00 | 29,647.00 | 29,881.00 | 29,881.00 | 788,834 |
| 2026-09-03 | 29,785.00 | 30,196.00 | 29,439.00 | 29,888.00 | 29,888.00 | 1,344,005 |
| 2026-09-02 | 29,469.00 | 29,789.00 | 29,399.00 | 29,600.00 | 29,600.00 | 1,394,335 |
| 2026-09-01 | 29,500.00 | 29,547.00 | 28,959.00 | 29,505.00 | 29,505.00 | 1,368,818 |
| 2026-08-31 | 29,605.00 | 29,789.00 | 29,451.00 | 29,451.00 | 29,451.00 | 2,302,822 |
| 2026-08-28 | 29,393.00 | 29,699.00 | 29,393.00 | 29,618.00 | 29,618.00 | 660,763 |
| 2026-08-27 | 29,528.00 | 29,771.00 | 29,238.00 | 29,238.00 | 29,238.00 | 1,326,755 |
| 2026-08-26 | 29,816.50 | 29,816.50 | 29,240.00 | 29,363.00 | 29,363.00 | 1,322,332 |
| 2026-08-25 | 29,890.00 | 30,412.00 | 29,847.00 | 30,412.00 | 30,401.48 | 1,923,678 |
| 2026-08-24 | 30,000.00 | 30,531.00 | 29,880.00 | 29,961.00 | 29,950.64 | 2,393,308 |
| 2026-08-21 | 30,689.00 | 30,689.00 | 30,140.00 | 30,323.00 | 30,312.51 | 1,361,963 |
| 2026-08-20 | 30,800.00 | 30,800.00 | 29,932.00 | 30,073.00 | 30,062.60 | 1,186,519 |
| 2026-08-19 | 29,950.00 | 30,755.00 | 29,950.00 | 30,613.00 | 30,602.41 | 1,987,321 |
| 2026-08-18 | 30,087.00 | 30,523.00 | 30,087.00 | 30,259.00 | 30,248.53 | 2,035,139 |
| 2026-08-17 | 29,600.00 | 30,199.00 | 29,576.00 | 30,188.00 | 30,177.56 | 1,538,336 |
| 2026-08-14 | 29,500.00 | 29,848.00 | 29,389.00 | 29,572.00 | 29,561.77 | 1,434,088 |
| 2026-08-13 | 29,450.00 | 29,608.00 | 29,128.00 | 29,387.00 | 29,376.83 | 1,387,956 |
| 2026-08-12 | 29,100.00 | 29,306.00 | 28,750.00 | 29,205.00 | 29,194.90 | 1,033,724 |
| 2026-08-11 | 29,570.00 | 29,896.00 | 29,027.00 | 29,094.00 | 29,083.94 | 1,641,157 |
| 2026-08-07 | 29,800.00 | 29,853.00 | 29,450.00 | 29,520.00 | 29,509.79 | 616,742 |
| 2026-08-06 | 29,500.00 | 29,973.00 | 29,280.00 | 29,737.00 | 29,726.71 | 1,137,875 |
| 2026-08-05 | 29,423.00 | 29,694.00 | 28,903.00 | 29,116.00 | 29,105.93 | 1,311,277 |
| 2026-08-04 | 28,322.00 | 29,423.00 | 28,025.00 | 29,423.00 | 29,412.82 | 2,409,055 |
| 2026-08-03 | 27,960.00 | 28,181.00 | 27,634.00 | 27,677.00 | 27,667.43 | 924,478 |
| 2026-07-31 | 28,080.00 | 28,197.00 | 27,613.00 | 27,964.00 | 27,954.33 | 1,983,404 |
| 2026-07-30 | 27,000.00 | 28,074.00 | 26,914.00 | 27,724.00 | 27,714.41 | 749,423 |
| 2026-07-29 | 27,475.00 | 27,475.00 | 27,016.00 | 27,188.00 | 27,178.60 | 653,598 |
| 2026-07-28 | 26,950.00 | 27,502.00 | 26,950.00 | 27,109.00 | 27,099.62 | 597,445 |
| 2026-07-27 | 27,500.00 | 27,657.00 | 27,108.00 | 27,263.00 | 27,253.57 | 665,230 |
| 2026-07-24 | 26,253.00 | 27,444.00 | 26,253.00 | 27,281.00 | 27,271.56 | 595,253 |
| 2026-07-23 | 27,351.00 | 27,500.00 | 26,572.00 | 26,893.00 | 26,883.70 | 1,472,966 |
Page 1 of 3 · 125 trading daysOlder →
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.