Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 19,400.00 | 19,448.00 | 19,031.00 | 19,375.00 | 15,352.30 | 3,268,059 |
| 2023-09-04 | 19,400.00 | 19,611.00 | 19,327.00 | 19,504.00 | 15,454.52 | 1,350,184 |
| 2023-09-01 | 19,600.00 | 19,600.00 | 19,199.00 | 19,312.00 | 15,302.38 | 2,118,898 |
| 2023-08-31 | 19,650.00 | 19,750.00 | 19,321.00 | 19,321.00 | 15,309.51 | 6,295,281 |
| 2023-08-30 | 19,894.00 | 19,921.00 | 19,625.00 | 19,813.00 | 15,699.36 | 1,687,493 |
| 2023-08-29 | 19,721.00 | 19,810.00 | 19,536.00 | 19,650.00 | 15,570.21 | 1,113,795 |
| 2023-08-28 | 19,367.00 | 19,811.00 | 19,367.00 | 19,811.00 | 15,697.78 | 1,858,400 |
| 2023-08-25 | 19,850.00 | 19,850.00 | 19,540.00 | 19,553.00 | 15,493.34 | 1,779,129 |
| 2023-08-24 | 19,700.00 | 19,897.00 | 19,601.00 | 19,700.00 | 15,609.82 | 2,235,537 |
| 2023-08-23 | 19,236.00 | 19,694.00 | 19,235.00 | 19,667.00 | 15,583.68 | 2,672,550 |
| 2023-08-22 | 19,200.00 | 19,649.00 | 19,099.00 | 19,244.00 | 15,248.50 | 5,858,194 |
| 2023-08-21 | 18,780.00 | 19,612.00 | 18,763.00 | 19,238.00 | 15,243.75 | 4,323,403 |
| 2023-08-18 | 19,199.00 | 19,199.00 | 18,700.00 | 18,782.00 | 14,882.42 | 4,463,289 |
| 2023-08-17 | 19,700.00 | 19,700.00 | 19,001.00 | 19,229.00 | 15,236.61 | 4,242,078 |
| 2023-08-16 | 19,087.00 | 19,360.00 | 18,885.00 | 19,360.00 | 15,340.42 | 3,450,859 |
| 2023-08-15 | 19,400.00 | 19,400.00 | 18,955.00 | 19,086.00 | 15,123.30 | 2,532,566 |
| 2023-08-14 | 19,202.00 | 19,576.00 | 19,128.00 | 19,343.00 | 15,326.95 | 3,171,597 |
| 2023-08-11 | 19,155.00 | 19,767.00 | 19,155.00 | 19,577.00 | 15,512.36 | 2,388,999 |
| 2023-08-10 | 19,350.00 | 19,700.00 | 19,085.00 | 19,629.00 | 15,553.57 | 2,764,415 |
| 2023-08-08 | 19,130.00 | 19,545.00 | 19,130.00 | 19,411.00 | 15,380.83 | 2,505,394 |
| 2023-08-07 | 19,299.00 | 19,755.00 | 19,136.00 | 19,306.00 | 15,297.63 | 2,432,847 |
| 2023-08-04 | 18,700.00 | 19,386.00 | 18,700.00 | 19,283.00 | 15,279.40 | 6,181,193 |
| 2023-08-03 | 18,350.00 | 18,412.00 | 17,841.00 | 18,244.00 | 14,456.12 | 4,130,094 |
| 2023-08-02 | 18,900.00 | 19,035.00 | 18,277.00 | 18,380.00 | 14,563.89 | 4,675,309 |
| 2023-08-01 | 18,950.00 | 19,240.00 | 18,950.00 | 19,100.00 | 15,134.40 | 2,614,434 |
| 2023-07-31 | 18,989.00 | 19,142.00 | 18,903.00 | 19,100.00 | 15,134.40 | 2,826,262 |
| 2023-07-28 | 19,097.00 | 19,150.00 | 18,766.00 | 19,011.00 | 15,063.88 | 3,069,899 |
| 2023-07-27 | 18,990.00 | 19,212.00 | 18,768.00 | 19,212.00 | 15,223.14 | 4,040,638 |
| 2023-07-26 | 18,375.00 | 18,935.00 | 18,375.00 | 18,822.00 | 14,914.12 | 3,260,744 |
| 2023-07-25 | 18,720.00 | 18,875.00 | 18,462.00 | 18,708.00 | 14,823.79 | 2,284,164 |
| 2023-07-24 | 18,399.00 | 18,769.00 | 18,364.00 | 18,700.00 | 14,817.45 | 1,443,410 |
| 2023-07-21 | 18,528.00 | 18,590.00 | 18,428.00 | 18,510.00 | 14,666.90 | 1,148,510 |
| 2023-07-20 | 18,535.00 | 18,599.00 | 18,306.00 | 18,528.00 | 14,681.16 | 2,157,090 |
| 2023-07-19 | 18,680.00 | 18,680.00 | 18,458.00 | 18,535.00 | 14,686.70 | 1,747,875 |
| 2023-07-18 | 18,460.00 | 18,585.00 | 18,377.00 | 18,580.00 | 14,722.36 | 2,527,536 |
| 2023-07-17 | 17,708.00 | 18,608.00 | 17,673.00 | 18,487.00 | 14,648.67 | 3,110,385 |
| 2023-07-14 | 18,363.00 | 18,578.00 | 18,113.00 | 18,357.00 | 14,545.66 | 3,192,492 |
| 2023-07-13 | 17,900.00 | 18,430.00 | 17,734.00 | 18,363.00 | 14,550.42 | 4,074,492 |
| 2023-07-12 | 17,500.00 | 17,901.00 | 17,498.00 | 17,901.00 | 14,184.34 | 2,476,153 |
| 2023-07-11 | 17,898.00 | 17,898.00 | 17,424.00 | 17,551.00 | 13,907.01 | 2,446,652 |
| 2023-07-10 | 17,879.00 | 17,879.00 | 17,502.00 | 17,568.00 | 13,920.48 | 1,208,687 |
| 2023-07-07 | 17,600.00 | 17,849.00 | 17,514.00 | 17,800.00 | 14,104.31 | 1,708,458 |
| 2023-07-06 | 17,700.00 | 17,805.00 | 17,487.00 | 17,593.00 | 13,940.29 | 2,426,220 |
| 2023-07-05 | 17,869.00 | 17,971.00 | 17,717.00 | 17,836.00 | 14,132.83 | 1,428,979 |
| 2023-07-04 | 17,949.00 | 17,950.00 | 17,757.00 | 17,882.00 | 14,169.28 | 1,404,275 |
| 2023-07-03 | 17,677.00 | 17,969.00 | 17,666.00 | 17,700.00 | 14,025.07 | 2,092,822 |
| 2023-06-30 | 17,535.00 | 17,837.00 | 17,377.00 | 17,755.00 | 14,068.65 | 2,729,477 |
| 2023-06-29 | 17,500.00 | 17,718.00 | 17,361.00 | 17,376.00 | 13,768.34 | 2,087,806 |
| 2023-06-28 | 17,446.00 | 17,636.00 | 17,268.00 | 17,400.00 | 13,787.36 | 2,468,178 |
| 2023-06-27 | 17,311.00 | 17,517.00 | 17,150.00 | 17,350.00 | 13,747.74 | 2,500,302 |
| 2023-06-26 | 17,150.00 | 17,538.00 | 17,150.00 | 17,274.00 | 13,687.52 | 2,742,504 |
| 2023-06-23 | 17,409.00 | 17,594.00 | 17,157.00 | 17,328.00 | 13,730.31 | 4,941,241 |
| 2023-06-22 | 17,716.00 | 17,850.00 | 17,445.00 | 17,550.00 | 13,906.21 | 2,259,457 |
| 2023-06-21 | 17,754.00 | 17,817.00 | 17,544.00 | 17,710.00 | 14,032.99 | 2,944,116 |
| 2023-06-20 | 17,545.00 | 17,899.00 | 17,438.00 | 17,700.00 | 14,025.07 | 6,643,539 |
| 2023-06-19 | 17,415.00 | 17,516.00 | 17,194.00 | 17,378.00 | 13,769.92 | 3,024,981 |
| 2023-06-15 | 17,306.00 | 17,416.00 | 17,075.00 | 17,371.00 | 13,764.38 | 17,262,359 |
| 2023-06-14 | 16,800.00 | 17,430.00 | 16,800.00 | 17,333.00 | 13,734.27 | 4,833,606 |
| 2023-06-13 | 16,566.00 | 17,222.00 | 16,566.00 | 17,000.00 | 13,470.41 | 4,552,301 |
| 2023-06-12 | 17,100.00 | 17,256.00 | 16,624.00 | 16,734.00 | 13,259.63 | 4,046,738 |
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.