Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 20,425.00 | 20,732.00 | 20,365.00 | 20,491.00 | 16,840.05 | 2,350,815 |
| 2024-02-26 | 20,670.00 | 20,670.00 | 20,273.00 | 20,503.00 | 16,849.92 | 1,886,457 |
| 2024-02-23 | 20,800.00 | 20,800.00 | 20,475.00 | 20,623.00 | 16,948.54 | 1,817,047 |
| 2024-02-22 | 20,760.00 | 20,850.00 | 20,522.00 | 20,760.00 | 17,061.13 | 1,676,632 |
| 2024-02-21 | 20,495.00 | 20,819.00 | 20,417.00 | 20,680.00 | 16,995.38 | 1,553,825 |
| 2024-02-20 | 20,500.00 | 20,698.00 | 20,224.00 | 20,500.00 | 16,847.45 | 2,046,817 |
| 2024-02-19 | 20,102.00 | 20,892.00 | 20,102.00 | 20,790.00 | 17,085.78 | 1,471,661 |
| 2024-02-16 | 20,323.00 | 20,814.00 | 20,310.00 | 20,801.00 | 17,094.82 | 3,655,048 |
| 2024-02-15 | 20,030.00 | 20,399.00 | 19,992.00 | 20,324.00 | 16,702.81 | 2,094,044 |
| 2024-02-14 | 19,785.00 | 20,312.00 | 19,785.00 | 20,279.00 | 16,665.83 | 2,509,889 |
| 2024-02-13 | 19,959.00 | 20,158.00 | 19,870.00 | 19,908.00 | 16,360.93 | 1,377,595 |
| 2024-02-12 | 19,520.00 | 20,126.00 | 19,520.00 | 20,033.00 | 16,463.66 | 2,131,035 |
| 2024-02-09 | 19,500.00 | 19,909.00 | 19,500.00 | 19,909.00 | 16,361.75 | 1,913,748 |
| 2024-02-08 | 19,800.00 | 19,800.00 | 19,537.00 | 19,721.00 | 16,207.25 | 2,880,248 |
| 2024-02-07 | 19,885.00 | 20,004.00 | 19,486.00 | 19,696.00 | 16,186.70 | 3,725,061 |
| 2024-02-06 | 20,200.00 | 20,217.00 | 19,965.00 | 20,063.00 | 16,488.31 | 3,095,285 |
| 2024-02-05 | 20,133.00 | 20,314.00 | 19,923.00 | 20,036.00 | 16,466.12 | 2,145,103 |
| 2024-02-02 | 19,764.00 | 20,322.00 | 19,764.00 | 20,133.00 | 16,545.84 | 3,491,657 |
| 2024-02-01 | 19,586.00 | 19,935.00 | 19,399.00 | 19,829.00 | 16,296.01 | 3,290,942 |
| 2024-01-31 | 19,761.00 | 19,974.00 | 19,677.00 | 19,974.00 | 16,415.17 | 3,977,585 |
| 2024-01-30 | 20,000.00 | 20,008.00 | 19,759.00 | 19,890.00 | 16,346.14 | 2,595,652 |
| 2024-01-29 | 20,200.00 | 20,250.00 | 19,637.00 | 19,950.00 | 16,395.45 | 3,637,979 |
| 2024-01-26 | 19,600.00 | 20,210.00 | 19,562.00 | 20,210.00 | 16,609.12 | 2,230,424 |
| 2024-01-25 | 19,838.00 | 20,068.00 | 19,666.00 | 19,750.00 | 16,231.08 | 3,046,691 |
| 2024-01-24 | 19,815.00 | 20,099.00 | 19,700.00 | 19,838.00 | 16,303.40 | 2,681,585 |
| 2024-01-23 | 19,715.00 | 19,902.00 | 19,655.00 | 19,848.00 | 16,311.62 | 2,231,095 |
| 2024-01-22 | 20,000.00 | 20,000.00 | 19,551.00 | 19,695.00 | 16,185.88 | 2,461,519 |
| 2024-01-19 | 19,999.00 | 19,999.00 | 19,635.00 | 19,736.00 | 16,219.58 | 4,308,406 |
| 2024-01-18 | 19,550.00 | 19,870.00 | 19,550.00 | 19,719.00 | 16,205.60 | 2,708,510 |
| 2024-01-17 | 19,899.00 | 19,899.00 | 19,439.00 | 19,527.00 | 16,047.81 | 2,542,432 |
| 2024-01-16 | 20,378.00 | 20,398.00 | 19,847.00 | 19,982.00 | 16,421.74 | 2,134,479 |
| 2024-01-15 | 20,799.00 | 20,888.00 | 20,173.00 | 20,369.00 | 16,739.79 | 2,340,775 |
| 2024-01-12 | 20,517.00 | 20,851.00 | 20,517.00 | 20,851.00 | 17,135.91 | 1,884,571 |
| 2024-01-11 | 20,555.00 | 20,818.00 | 20,505.00 | 20,678.00 | 16,993.74 | 1,832,647 |
| 2024-01-10 | 20,647.00 | 20,824.00 | 20,409.00 | 20,686.00 | 17,000.31 | 1,939,592 |
| 2024-01-09 | 20,700.00 | 20,846.00 | 20,470.00 | 20,744.00 | 17,047.98 | 2,345,974 |
| 2024-01-08 | 20,600.00 | 20,647.00 | 20,336.00 | 20,623.00 | 16,948.54 | 1,628,190 |
| 2024-01-05 | 20,362.00 | 20,532.00 | 20,144.00 | 20,532.00 | 16,873.75 | 1,458,337 |
| 2024-01-04 | 20,500.00 | 20,599.00 | 20,255.00 | 20,362.00 | 16,734.04 | 1,185,412 |
| 2024-01-03 | 20,625.00 | 20,628.00 | 20,189.00 | 20,287.00 | 16,672.40 | 1,318,556 |
| 2024-01-02 | 20,800.00 | 20,858.00 | 20,542.00 | 20,701.00 | 17,012.64 | 969,106 |
| 2023-12-29 | 20,900.00 | 20,900.00 | 20,402.00 | 20,810.00 | 17,102.22 | 1,090,737 |
| 2023-12-28 | 20,790.00 | 20,880.00 | 20,499.00 | 20,655.00 | 16,974.83 | 1,356,539 |
| 2023-12-27 | 20,116.00 | 20,901.00 | 20,116.00 | 20,691.00 | 17,004.42 | 2,711,251 |
| 2023-12-22 | 19,553.00 | 20,465.00 | 19,553.00 | 20,115.00 | 16,531.05 | 815,952 |
| 2023-12-21 | 19,505.00 | 19,792.00 | 19,409.00 | 19,792.00 | 16,265.60 | 5,789,268 |
| 2023-12-20 | 19,366.00 | 19,719.00 | 19,309.00 | 19,538.00 | 16,056.85 | 1,352,430 |
| 2023-12-19 | 19,300.00 | 19,471.00 | 19,051.00 | 19,415.00 | 15,955.77 | 1,430,858 |
| 2023-12-18 | 20,082.00 | 20,197.00 | 19,271.00 | 19,340.00 | 15,894.13 | 3,223,690 |
| 2023-12-14 | 19,500.00 | 20,108.00 | 19,478.00 | 20,082.00 | 16,503.93 | 8,713,124 |
| 2023-12-13 | 19,000.00 | 19,627.00 | 19,000.00 | 19,360.00 | 15,910.57 | 2,679,905 |
| 2023-12-12 | 19,755.00 | 19,832.00 | 19,103.00 | 19,103.00 | 15,699.36 | 1,849,691 |
| 2023-12-11 | 19,401.00 | 19,539.00 | 19,168.00 | 19,517.00 | 16,039.60 | 1,934,383 |
| 2023-12-08 | 19,390.00 | 19,548.00 | 19,121.00 | 19,352.00 | 15,903.99 | 2,183,120 |
| 2023-12-07 | 19,656.00 | 19,814.00 | 19,296.00 | 19,390.00 | 15,935.22 | 2,168,879 |
| 2023-12-06 | 19,899.00 | 19,984.00 | 19,676.00 | 19,832.00 | 16,298.47 | 1,497,648 |
| 2023-12-05 | 20,000.00 | 20,000.00 | 19,638.00 | 19,818.00 | 16,286.97 | 1,351,272 |
| 2023-12-04 | 19,900.00 | 20,017.00 | 19,729.00 | 19,899.00 | 16,353.53 | 1,684,907 |
| 2023-12-01 | 20,200.00 | 20,200.00 | 19,862.00 | 20,038.00 | 16,467.77 | 1,826,530 |
| 2023-11-30 | 19,650.00 | 20,182.00 | 19,650.00 | 20,022.00 | 16,454.62 | 5,494,499 |
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.