Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 19,850.00 | 20,014.00 | 19,700.00 | 19,779.00 | 16,254.91 | 1,352,178 |
| 2023-11-28 | 19,571.00 | 20,032.00 | 19,571.00 | 19,900.00 | 16,354.36 | 2,319,128 |
| 2023-11-27 | 20,040.00 | 20,084.00 | 19,696.00 | 19,759.00 | 16,238.48 | 2,274,311 |
| 2023-11-24 | 19,703.00 | 19,962.00 | 19,681.00 | 19,944.00 | 16,390.52 | 1,999,758 |
| 2023-11-23 | 19,600.00 | 19,921.00 | 19,490.00 | 19,870.00 | 16,329.70 | 910,648 |
| 2023-11-22 | 19,565.00 | 19,795.00 | 19,464.00 | 19,512.00 | 16,035.49 | 1,626,814 |
| 2023-11-21 | 19,482.00 | 19,795.00 | 19,482.00 | 19,709.00 | 16,197.39 | 1,741,229 |
| 2023-11-20 | 19,400.00 | 19,553.00 | 19,238.00 | 19,514.00 | 16,037.13 | 1,596,817 |
| 2023-11-17 | 19,000.00 | 19,617.00 | 19,000.00 | 19,307.00 | 15,867.01 | 2,527,515 |
| 2023-11-16 | 19,578.00 | 20,036.00 | 19,137.00 | 19,479.00 | 16,008.37 | 3,101,758 |
| 2023-11-15 | 19,540.00 | 20,093.00 | 19,374.00 | 19,936.00 | 16,383.94 | 3,939,467 |
| 2023-11-14 | 19,000.00 | 19,589.00 | 19,000.00 | 19,541.00 | 16,059.32 | 2,667,615 |
| 2023-11-13 | 19,182.00 | 19,403.00 | 19,104.00 | 19,175.00 | 15,758.53 | 2,079,988 |
| 2023-11-10 | 18,963.00 | 19,273.00 | 18,905.00 | 19,272.00 | 15,838.25 | 1,114,358 |
| 2023-11-09 | 19,121.00 | 19,289.00 | 18,996.00 | 19,158.00 | 15,744.56 | 2,333,764 |
| 2023-11-08 | 18,600.00 | 19,127.00 | 18,600.00 | 19,121.00 | 15,714.15 | 2,621,688 |
| 2023-11-07 | 19,233.00 | 19,427.00 | 18,767.00 | 18,963.00 | 15,584.30 | 2,896,510 |
| 2023-11-06 | 19,400.00 | 19,649.00 | 19,273.00 | 19,397.00 | 15,940.98 | 2,179,865 |
| 2023-11-03 | 19,163.00 | 19,638.00 | 18,924.00 | 19,401.00 | 15,944.26 | 3,676,625 |
| 2023-11-02 | 18,243.00 | 19,082.00 | 18,243.00 | 19,057.00 | 15,661.55 | 4,938,200 |
| 2023-11-01 | 18,245.00 | 18,398.00 | 18,067.00 | 18,237.00 | 14,987.66 | 3,196,026 |
| 2023-10-31 | 18,224.00 | 18,414.00 | 18,169.00 | 18,289.00 | 15,030.39 | 2,084,811 |
| 2023-10-30 | 18,050.00 | 18,420.00 | 18,050.00 | 18,348.00 | 15,078.88 | 2,130,341 |
| 2023-10-27 | 18,500.00 | 18,500.00 | 18,161.00 | 18,195.00 | 14,953.14 | 2,605,403 |
| 2023-10-26 | 18,245.00 | 18,495.00 | 17,970.00 | 18,382.00 | 15,106.82 | 2,327,659 |
| 2023-10-25 | 18,690.00 | 18,713.00 | 18,341.00 | 18,456.00 | 15,167.64 | 2,510,720 |
| 2023-10-24 | 18,701.00 | 18,839.00 | 18,466.00 | 18,717.00 | 15,382.13 | 1,492,885 |
| 2023-10-23 | 18,520.00 | 18,699.00 | 18,242.00 | 18,648.00 | 15,325.43 | 2,263,376 |
| 2023-10-20 | 18,880.00 | 19,025.00 | 18,392.00 | 18,506.00 | 15,208.73 | 3,370,570 |
| 2023-10-19 | 18,867.00 | 19,266.00 | 18,867.00 | 19,059.00 | 15,663.20 | 2,426,141 |
| 2023-10-18 | 19,289.00 | 19,494.00 | 18,913.00 | 19,091.00 | 15,689.50 | 3,235,985 |
| 2023-10-17 | 18,550.00 | 19,289.00 | 18,550.00 | 19,200.00 | 15,779.08 | 2,973,442 |
| 2023-10-16 | 18,631.00 | 18,867.00 | 18,545.00 | 18,763.00 | 15,419.94 | 3,239,512 |
| 2023-10-13 | 18,831.00 | 18,947.00 | 18,730.00 | 18,730.00 | 15,392.82 | 2,310,741 |
| 2023-10-12 | 19,000.00 | 19,130.00 | 18,711.00 | 18,831.00 | 15,475.82 | 2,059,579 |
| 2023-10-11 | 18,825.00 | 19,115.00 | 18,646.00 | 19,007.00 | 15,620.46 | 3,318,860 |
| 2023-10-10 | 18,450.00 | 18,960.00 | 18,421.00 | 18,954.00 | 15,576.91 | 3,243,572 |
| 2023-10-09 | 18,576.00 | 18,845.00 | 18,355.00 | 18,355.00 | 15,084.63 | 3,948,100 |
| 2023-10-06 | 18,500.00 | 18,732.00 | 18,470.00 | 18,713.00 | 15,378.85 | 3,761,955 |
| 2023-10-05 | 18,120.00 | 18,629.00 | 18,035.00 | 18,516.00 | 15,216.95 | 2,810,021 |
| 2023-10-04 | 18,200.00 | 18,327.00 | 17,978.00 | 18,179.00 | 14,939.99 | 2,323,471 |
| 2023-10-03 | 18,000.00 | 18,420.00 | 17,955.00 | 18,264.00 | 15,009.85 | 3,636,629 |
| 2023-10-02 | 18,250.00 | 18,541.00 | 18,061.00 | 18,082.00 | 14,860.27 | 3,068,983 |
| 2023-09-29 | 18,404.00 | 18,523.00 | 18,257.00 | 18,372.00 | 15,098.60 | 4,771,589 |
| 2023-09-28 | 18,300.00 | 18,467.00 | 18,075.00 | 18,404.00 | 15,124.90 | 4,925,294 |
| 2023-09-27 | 17,930.00 | 18,556.00 | 17,930.00 | 18,300.00 | 15,039.43 | 4,498,582 |
| 2023-09-26 | 17,600.00 | 18,589.00 | 17,600.00 | 18,433.00 | 15,148.74 | 4,202,943 |
| 2023-09-22 | 18,500.00 | 18,777.00 | 18,500.00 | 18,560.00 | 15,253.11 | 3,148,233 |
| 2023-09-21 | 18,550.00 | 18,766.00 | 18,348.00 | 18,604.00 | 15,289.27 | 10,321,800 |
| 2023-09-20 | 18,000.00 | 18,795.00 | 17,947.00 | 18,795.00 | 15,446.24 | 4,843,395 |
| 2023-09-19 | 17,670.00 | 18,249.00 | 17,545.00 | 18,072.00 | 14,852.06 | 4,777,961 |
| 2023-09-18 | 17,581.00 | 17,856.00 | 17,520.00 | 17,637.00 | 14,494.56 | 2,062,472 |
| 2023-09-15 | 18,100.00 | 18,258.00 | 17,562.00 | 17,689.00 | 14,537.30 | 8,443,025 |
| 2023-09-14 | 18,363.00 | 18,437.00 | 17,956.00 | 18,119.00 | 14,890.68 | 3,530,552 |
| 2023-09-13 | 18,550.00 | 18,649.00 | 18,109.00 | 18,363.00 | 15,091.21 | 2,666,364 |
| 2023-09-12 | 19,300.00 | 19,435.00 | 19,101.00 | 19,255.00 | 15,257.22 | 1,754,731 |
| 2023-09-11 | 19,400.00 | 19,527.00 | 19,226.00 | 19,297.00 | 15,290.50 | 1,789,075 |
| 2023-09-08 | 19,071.00 | 19,290.00 | 18,964.00 | 19,230.00 | 15,237.41 | 1,678,439 |
| 2023-09-07 | 19,250.00 | 19,268.00 | 19,030.00 | 19,062.00 | 15,104.29 | 1,908,775 |
| 2023-09-06 | 19,286.00 | 19,430.00 | 19,100.00 | 19,242.00 | 15,246.92 | 2,233,408 |
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.