Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 18,840.00 | 18,928.00 | 18,420.00 | 18,420.00 | 15,766.62 | 1,973,324 |
| 2024-05-24 | 18,900.00 | 18,940.00 | 18,753.00 | 18,863.00 | 16,145.81 | 3,719,115 |
| 2024-05-23 | 18,790.00 | 19,086.00 | 18,697.00 | 18,865.00 | 16,147.52 | 2,313,914 |
| 2024-05-22 | 19,099.00 | 19,099.00 | 18,782.00 | 18,865.00 | 16,147.52 | 2,539,003 |
| 2024-05-21 | 18,850.00 | 19,066.00 | 18,850.00 | 19,003.00 | 16,265.64 | 2,169,231 |
| 2024-05-20 | 18,939.00 | 19,154.00 | 18,921.00 | 19,079.00 | 16,330.70 | 2,821,509 |
| 2024-05-17 | 19,000.00 | 19,108.00 | 18,844.00 | 18,939.00 | 16,210.86 | 3,076,957 |
| 2024-05-16 | 18,860.00 | 19,110.00 | 18,755.00 | 19,050.00 | 16,305.87 | 3,968,635 |
| 2024-05-15 | 18,642.00 | 19,020.00 | 18,584.00 | 18,835.00 | 16,121.84 | 4,047,685 |
| 2024-05-14 | 18,738.00 | 18,935.00 | 18,603.00 | 18,603.00 | 15,923.26 | 4,302,724 |
| 2024-05-13 | 18,550.00 | 18,900.00 | 18,484.00 | 18,829.00 | 16,116.71 | 3,476,865 |
| 2024-05-10 | 18,376.00 | 18,694.00 | 18,280.00 | 18,524.00 | 15,855.64 | 3,713,388 |
| 2024-05-09 | 18,212.00 | 18,370.00 | 18,042.00 | 18,234.00 | 15,607.42 | 3,109,141 |
| 2024-05-08 | 18,211.00 | 18,397.00 | 18,166.00 | 18,200.00 | 15,578.31 | 3,961,940 |
| 2024-05-07 | 18,350.00 | 18,432.00 | 18,234.00 | 18,291.00 | 15,656.21 | 3,721,193 |
| 2024-05-06 | 18,050.00 | 18,499.00 | 18,000.00 | 18,189.00 | 15,568.90 | 3,646,975 |
| 2024-05-03 | 18,194.00 | 18,200.00 | 17,898.00 | 17,898.00 | 15,319.82 | 3,761,716 |
| 2024-05-02 | 17,784.00 | 18,242.00 | 17,710.00 | 18,063.00 | 15,461.05 | 5,500,373 |
| 2024-04-30 | 17,590.00 | 17,819.00 | 17,557.00 | 17,709.00 | 15,158.04 | 6,761,738 |
| 2024-04-29 | 17,283.00 | 17,575.00 | 17,283.00 | 17,500.00 | 14,979.15 | 3,784,865 |
| 2024-04-26 | 17,101.00 | 17,409.00 | 17,002.00 | 17,283.00 | 14,793.41 | 6,474,374 |
| 2024-04-25 | 17,300.00 | 17,464.00 | 17,087.00 | 17,250.00 | 14,765.16 | 2,413,066 |
| 2024-04-24 | 17,200.00 | 17,426.00 | 17,106.00 | 17,225.00 | 14,743.76 | 3,470,947 |
| 2024-04-23 | 17,000.00 | 17,246.00 | 16,980.00 | 17,184.00 | 14,708.67 | 3,041,724 |
| 2024-04-22 | 16,950.00 | 17,115.00 | 16,727.00 | 16,915.00 | 14,478.42 | 2,787,306 |
| 2024-04-19 | 16,630.00 | 16,777.00 | 16,601.00 | 16,755.00 | 14,341.46 | 3,686,022 |
| 2024-04-18 | 16,825.00 | 16,870.00 | 16,708.00 | 16,745.00 | 14,332.91 | 7,520,656 |
| 2024-04-17 | 17,200.00 | 17,375.00 | 16,707.00 | 16,707.00 | 14,300.38 | 5,370,972 |
| 2024-04-16 | 17,399.00 | 17,442.00 | 17,116.00 | 17,183.00 | 14,707.81 | 4,327,577 |
| 2024-04-15 | 17,400.00 | 17,744.00 | 17,398.00 | 17,513.00 | 14,990.28 | 3,170,055 |
| 2024-04-12 | 17,850.00 | 17,850.00 | 17,280.00 | 17,340.00 | 14,842.20 | 3,954,669 |
| 2024-04-11 | 17,767.00 | 17,817.00 | 17,467.00 | 17,671.00 | 15,125.52 | 2,582,905 |
| 2024-04-10 | 17,788.00 | 17,890.00 | 17,575.00 | 17,767.00 | 15,207.69 | 5,213,051 |
| 2024-04-09 | 18,190.00 | 18,550.00 | 17,995.00 | 18,386.00 | 15,110.11 | 3,768,652 |
| 2024-04-08 | 18,100.00 | 18,145.00 | 17,921.00 | 18,100.00 | 14,875.07 | 4,387,722 |
| 2024-04-05 | 18,020.00 | 18,060.00 | 17,867.00 | 18,022.00 | 14,810.96 | 4,286,848 |
| 2024-04-04 | 18,144.00 | 18,316.00 | 17,996.00 | 18,150.00 | 14,916.16 | 7,259,737 |
| 2024-04-03 | 18,460.00 | 18,578.00 | 17,988.00 | 18,160.00 | 14,924.38 | 3,517,788 |
| 2024-04-02 | 18,780.00 | 18,780.00 | 18,355.00 | 18,459.00 | 15,170.10 | 2,447,888 |
| 2024-03-28 | 18,505.00 | 18,540.00 | 18,318.00 | 18,524.00 | 15,223.52 | 2,078,132 |
| 2024-03-27 | 18,450.00 | 18,617.00 | 18,393.00 | 18,494.00 | 15,198.87 | 1,926,048 |
| 2024-03-26 | 18,501.00 | 18,828.00 | 18,383.00 | 18,525.00 | 15,224.34 | 2,811,361 |
| 2024-03-25 | 18,674.00 | 18,674.00 | 18,234.00 | 18,431.00 | 15,147.09 | 1,845,771 |
| 2024-03-22 | 18,491.00 | 18,659.00 | 18,348.00 | 18,413.00 | 15,132.30 | 2,564,173 |
| 2024-03-20 | 18,505.00 | 18,712.00 | 18,475.00 | 18,585.00 | 15,273.65 | 9,450,958 |
| 2024-03-19 | 18,600.00 | 18,747.00 | 18,378.00 | 18,550.00 | 15,244.89 | 3,607,327 |
| 2024-03-18 | 18,775.00 | 18,775.00 | 18,280.00 | 18,605.00 | 15,290.09 | 5,154,175 |
| 2024-03-15 | 18,690.00 | 19,039.00 | 18,625.00 | 18,630.00 | 15,310.63 | 13,600,520 |
| 2024-03-14 | 20,110.00 | 20,379.00 | 18,587.00 | 18,611.00 | 15,295.02 | 7,203,346 |
| 2024-03-13 | 20,443.00 | 20,443.00 | 19,800.00 | 19,970.00 | 16,411.88 | 1,963,955 |
| 2024-03-12 | 20,000.00 | 20,169.00 | 19,851.00 | 19,966.00 | 16,408.60 | 1,894,340 |
| 2024-03-11 | 19,795.00 | 19,897.00 | 19,438.00 | 19,885.00 | 16,342.03 | 2,017,963 |
| 2024-03-08 | 20,099.00 | 20,170.00 | 19,619.00 | 19,733.00 | 16,217.11 | 2,690,743 |
| 2024-03-07 | 20,158.00 | 20,350.00 | 19,774.00 | 20,022.00 | 16,454.62 | 2,427,235 |
| 2024-03-06 | 20,017.00 | 20,236.00 | 19,908.00 | 20,177.00 | 16,582.00 | 3,249,215 |
| 2024-03-05 | 20,405.00 | 20,484.00 | 19,925.00 | 20,010.00 | 16,444.76 | 2,708,749 |
| 2024-03-04 | 20,760.00 | 20,893.00 | 20,507.00 | 20,507.00 | 16,853.20 | 1,976,915 |
| 2024-03-01 | 20,140.00 | 20,771.00 | 20,140.00 | 20,760.00 | 17,061.13 | 2,108,459 |
| 2024-02-29 | 20,401.00 | 20,836.00 | 20,103.00 | 20,182.00 | 16,586.11 | 5,186,617 |
| 2024-02-28 | 20,550.00 | 20,800.00 | 20,284.00 | 20,384.00 | 16,752.12 | 1,605,877 |
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.