Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23,699.00 | 23,874.00 | 23,493.00 | 23,641.00 | 20,235.55 | 1,999,500 |
| 2024-08-20 | 23,550.00 | 23,930.00 | 23,463.00 | 23,601.00 | 20,201.31 | 2,093,716 |
| 2024-08-19 | 23,300.00 | 23,910.00 | 23,228.00 | 23,719.00 | 20,302.31 | 2,923,206 |
| 2024-08-16 | 23,165.00 | 23,927.00 | 23,088.00 | 23,416.00 | 20,042.96 | 6,063,596 |
| 2024-08-15 | 21,750.00 | 23,702.00 | 21,750.00 | 23,224.00 | 19,878.61 | 8,427,007 |
| 2024-08-14 | 21,700.00 | 22,072.00 | 21,613.00 | 21,907.00 | 18,751.33 | 1,953,196 |
| 2024-08-13 | 21,500.00 | 21,750.00 | 21,500.00 | 21,700.00 | 18,574.14 | 2,154,871 |
| 2024-08-12 | 21,880.00 | 21,988.00 | 21,479.00 | 21,615.00 | 18,501.39 | 2,940,496 |
| 2024-08-08 | 21,616.00 | 21,883.00 | 21,482.00 | 21,667.00 | 18,545.90 | 3,437,892 |
| 2024-08-07 | 21,951.00 | 21,954.00 | 21,668.00 | 21,790.00 | 18,651.18 | 2,774,949 |
| 2024-08-06 | 21,925.00 | 21,925.00 | 21,477.00 | 21,777.00 | 18,640.05 | 3,093,674 |
| 2024-08-05 | 21,355.00 | 21,763.00 | 21,079.00 | 21,763.00 | 18,628.07 | 4,680,538 |
| 2024-08-02 | 22,192.00 | 22,192.00 | 21,548.00 | 21,848.00 | 18,700.83 | 3,719,394 |
| 2024-08-01 | 22,200.00 | 22,386.00 | 22,072.00 | 22,192.00 | 18,995.27 | 2,892,793 |
| 2024-07-31 | 22,000.00 | 22,186.00 | 21,947.00 | 22,178.00 | 18,983.29 | 3,470,337 |
| 2024-07-30 | 21,675.00 | 22,150.00 | 21,675.00 | 22,050.00 | 18,873.73 | 2,153,209 |
| 2024-07-29 | 21,675.00 | 22,048.00 | 21,675.00 | 21,853.00 | 18,705.10 | 2,670,116 |
| 2024-07-26 | 21,920.00 | 21,925.00 | 21,700.00 | 21,910.00 | 18,753.89 | 2,085,201 |
| 2024-07-25 | 21,000.00 | 21,922.00 | 20,836.00 | 21,836.00 | 18,690.55 | 4,864,659 |
| 2024-07-24 | 21,400.00 | 21,401.00 | 21,165.00 | 21,208.00 | 18,153.02 | 2,035,411 |
| 2024-07-23 | 21,100.00 | 21,900.00 | 20,988.00 | 21,393.00 | 18,311.37 | 2,099,272 |
| 2024-07-22 | 20,930.00 | 21,145.00 | 20,784.00 | 21,140.00 | 18,094.81 | 1,459,569 |
| 2024-07-19 | 20,800.00 | 20,954.00 | 20,558.00 | 20,940.00 | 17,923.62 | 1,933,092 |
| 2024-07-18 | 20,880.00 | 21,235.00 | 20,691.00 | 20,737.00 | 17,749.86 | 4,487,654 |
| 2024-07-17 | 21,200.00 | 21,239.00 | 20,850.00 | 20,949.00 | 17,931.32 | 2,394,737 |
| 2024-07-16 | 21,500.00 | 21,500.00 | 21,055.00 | 21,300.00 | 18,231.76 | 3,224,354 |
| 2024-07-15 | 21,281.00 | 21,700.00 | 21,178.00 | 21,700.00 | 18,574.14 | 4,395,448 |
| 2024-07-12 | 21,242.00 | 21,400.00 | 21,146.00 | 21,300.00 | 18,231.76 | 1,308,256 |
| 2024-07-11 | 21,139.00 | 21,303.00 | 20,933.00 | 21,244.00 | 18,183.83 | 1,698,502 |
| 2024-07-10 | 21,350.00 | 21,350.00 | 20,892.00 | 20,892.00 | 17,882.54 | 1,254,722 |
| 2024-07-09 | 21,221.00 | 21,238.00 | 20,953.00 | 21,210.00 | 18,154.73 | 1,543,353 |
| 2024-07-08 | 21,275.00 | 21,278.00 | 20,886.00 | 21,239.00 | 18,179.55 | 1,399,030 |
| 2024-07-05 | 21,259.00 | 21,259.00 | 20,710.00 | 21,018.00 | 17,990.39 | 1,445,682 |
| 2024-07-04 | 21,200.00 | 21,414.00 | 21,151.00 | 21,275.00 | 18,210.36 | 1,557,720 |
| 2024-07-03 | 20,881.00 | 21,237.00 | 20,839.00 | 21,189.00 | 18,136.75 | 2,263,984 |
| 2024-07-02 | 21,200.00 | 21,312.00 | 20,750.00 | 20,776.00 | 17,783.25 | 3,447,425 |
| 2024-07-01 | 21,381.00 | 21,772.00 | 21,229.00 | 21,229.00 | 18,170.99 | 3,679,380 |
| 2024-06-28 | 20,572.00 | 21,226.00 | 20,563.00 | 21,081.00 | 18,044.31 | 3,604,039 |
| 2024-06-27 | 20,696.00 | 20,767.00 | 20,449.00 | 20,507.00 | 17,552.99 | 2,382,946 |
| 2024-06-26 | 20,900.00 | 21,143.00 | 20,635.00 | 20,696.00 | 17,714.77 | 3,421,951 |
| 2024-06-25 | 21,050.00 | 21,268.00 | 20,966.00 | 21,067.00 | 18,032.33 | 2,402,906 |
| 2024-06-24 | 21,219.00 | 21,433.00 | 20,978.00 | 21,200.00 | 18,146.17 | 2,821,431 |
| 2024-06-21 | 20,908.00 | 21,489.00 | 20,908.00 | 21,219.00 | 18,162.43 | 7,759,255 |
| 2024-06-20 | 21,050.00 | 21,507.00 | 20,993.00 | 21,139.00 | 18,093.96 | 10,785,360 |
| 2024-06-19 | 21,230.00 | 21,799.00 | 21,130.00 | 21,404.00 | 18,320.78 | 5,875,352 |
| 2024-06-18 | 20,111.00 | 21,464.00 | 20,088.00 | 21,244.00 | 18,183.83 | 8,596,450 |
| 2024-06-14 | 18,900.00 | 20,160.00 | 18,837.00 | 19,936.00 | 17,064.25 | 5,663,239 |
| 2024-06-13 | 18,520.00 | 19,153.00 | 18,496.00 | 18,883.00 | 16,162.93 | 4,259,329 |
| 2024-06-12 | 18,400.00 | 18,673.00 | 18,296.00 | 18,474.00 | 15,812.85 | 3,325,557 |
| 2024-06-11 | 18,250.00 | 18,513.00 | 18,250.00 | 18,323.00 | 15,683.60 | 4,954,152 |
| 2024-06-10 | 17,750.00 | 18,412.00 | 17,750.00 | 18,250.00 | 15,621.11 | 2,413,742 |
| 2024-06-07 | 17,963.00 | 18,421.00 | 17,862.00 | 18,235.00 | 15,608.27 | 3,122,448 |
| 2024-06-06 | 17,925.00 | 18,110.00 | 17,765.00 | 17,963.00 | 15,375.45 | 2,498,588 |
| 2024-06-05 | 18,550.00 | 18,584.00 | 17,983.00 | 18,021.00 | 15,425.10 | 3,320,884 |
| 2024-06-04 | 18,400.00 | 18,592.00 | 18,184.00 | 18,462.00 | 15,802.57 | 3,766,786 |
| 2024-06-03 | 17,802.00 | 18,629.00 | 17,802.00 | 18,582.00 | 15,905.29 | 5,310,413 |
| 2024-05-31 | 17,618.00 | 18,191.00 | 17,460.00 | 17,918.00 | 15,336.94 | 12,278,870 |
| 2024-05-30 | 18,300.00 | 18,320.00 | 17,451.00 | 17,618.00 | 15,080.15 | 5,785,454 |
| 2024-05-28 | 18,480.00 | 18,599.00 | 18,359.00 | 18,559.00 | 15,885.60 | 2,799,646 |
| 2024-05-27 | 18,840.00 | 18,928.00 | 18,420.00 | 18,420.00 | 15,766.62 | 1,973,324 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 902.0001 ZAC |
| 2026-04-15 | 878.0000 ZAC |
| 2025-09-10 | 817.0000 ZAC |
| 2025-04-09 | 763.0000 ZAC |
| 2024-09-11 | 744.0000 ZAC |
| 2024-04-10 | 733.0000 ZAC |
| 2023-09-13 | 690.0000 ZAC |
| 2023-04-04 | 691.0000 ZAC |
| 2022-09-14 | 515.0000 ZAC |
| 2022-04-06 | 511.0000 ZAC |
| 2021-09-15 | 360.0000 ZAC |
| 2021-04-14 | 240.0000 ZAC |
| 2020-04-22 | 540.0000 ZAC |
| 2019-09-11 | 454.0000 ZAC |
| 2019-04-10 | 540.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.