Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 16,791.00 | 17,301.00 | 16,466.00 | 17,195.00 | 13,624.92 | 7,203,772 |
| 2023-06-08 | 16,315.00 | 16,854.00 | 16,166.00 | 16,525.00 | 13,094.03 | 6,158,263 |
| 2023-06-07 | 15,985.00 | 16,377.00 | 15,985.00 | 16,329.00 | 12,938.72 | 3,918,826 |
| 2023-06-06 | 15,726.00 | 16,093.00 | 15,634.00 | 16,040.00 | 12,709.72 | 6,056,287 |
| 2023-06-05 | 15,600.00 | 15,942.00 | 15,408.00 | 15,820.00 | 12,535.40 | 3,169,086 |
| 2023-06-02 | 15,305.00 | 15,577.00 | 15,053.00 | 15,517.00 | 12,295.31 | 4,498,877 |
| 2023-06-01 | 15,340.00 | 15,379.00 | 15,099.00 | 15,290.00 | 12,115.44 | 2,846,454 |
| 2023-05-31 | 14,801.00 | 15,392.00 | 14,724.00 | 15,154.00 | 12,007.68 | 9,041,289 |
| 2023-05-30 | 15,090.00 | 15,201.00 | 14,849.00 | 14,910.00 | 11,814.34 | 2,684,138 |
| 2023-05-29 | 15,400.00 | 15,400.00 | 15,083.00 | 15,164.00 | 12,015.60 | 1,399,462 |
| 2023-05-26 | 15,291.00 | 15,400.00 | 14,862.00 | 15,317.00 | 12,136.84 | 4,691,192 |
| 2023-05-25 | 15,700.00 | 15,958.00 | 15,314.00 | 15,360.00 | 12,170.91 | 3,182,845 |
| 2023-05-24 | 15,680.00 | 15,799.00 | 15,538.00 | 15,551.00 | 12,322.25 | 2,903,542 |
| 2023-05-23 | 15,650.00 | 15,914.00 | 15,629.00 | 15,680.00 | 12,424.47 | 2,939,377 |
| 2023-05-22 | 15,723.00 | 15,923.00 | 15,421.00 | 15,767.00 | 12,493.41 | 2,368,693 |
| 2023-05-19 | 15,575.00 | 15,757.00 | 15,540.00 | 15,615.00 | 12,372.96 | 1,477,088 |
| 2023-05-18 | 15,466.00 | 15,706.00 | 15,407.00 | 15,577.00 | 12,342.85 | 2,243,135 |
| 2023-05-17 | 15,700.00 | 15,799.00 | 15,428.00 | 15,560.00 | 12,329.38 | 2,433,000 |
| 2023-05-16 | 15,790.00 | 15,857.00 | 15,508.00 | 15,750.00 | 12,479.94 | 3,705,340 |
| 2023-05-15 | 15,677.00 | 15,832.00 | 15,476.00 | 15,630.00 | 12,384.85 | 3,253,948 |
| 2023-05-12 | 15,389.00 | 15,730.00 | 14,953.00 | 15,622.00 | 12,378.51 | 4,466,007 |
| 2023-05-11 | 16,158.00 | 16,439.00 | 15,150.00 | 15,368.00 | 12,177.25 | 7,383,426 |
| 2023-05-10 | 16,398.00 | 16,463.00 | 16,092.00 | 16,370.00 | 12,971.21 | 4,021,584 |
| 2023-05-09 | 16,420.00 | 16,515.00 | 16,229.00 | 16,515.00 | 13,086.10 | 3,239,762 |
| 2023-05-08 | 16,500.00 | 16,668.00 | 16,269.00 | 16,374.00 | 12,974.38 | 2,639,279 |
| 2023-05-05 | 16,113.00 | 16,417.00 | 15,885.00 | 16,400.00 | 12,994.98 | 3,041,974 |
| 2023-05-04 | 16,815.00 | 16,893.00 | 15,802.00 | 16,011.00 | 12,686.75 | 5,417,348 |
| 2023-05-03 | 16,825.00 | 16,908.00 | 16,656.00 | 16,800.00 | 13,311.93 | 2,820,648 |
| 2023-05-02 | 17,190.00 | 17,190.00 | 16,737.00 | 16,825.00 | 13,331.74 | 3,508,052 |
| 2023-04-28 | 17,031.00 | 17,149.00 | 16,780.00 | 17,129.00 | 13,572.62 | 3,145,005 |
| 2023-04-26 | 17,094.00 | 17,094.00 | 16,673.00 | 17,032.00 | 13,495.76 | 2,328,413 |
| 2023-04-25 | 16,801.00 | 17,025.00 | 16,801.00 | 16,919.00 | 13,406.22 | 2,704,313 |
| 2023-04-24 | 16,600.00 | 17,058.00 | 16,600.00 | 16,897.00 | 13,388.79 | 2,189,025 |
| 2023-04-21 | 16,900.00 | 17,171.00 | 16,698.00 | 16,910.00 | 13,399.09 | 5,541,372 |
| 2023-04-20 | 16,916.00 | 16,950.00 | 16,700.00 | 16,886.00 | 13,380.08 | 2,139,995 |
| 2023-04-19 | 16,751.00 | 16,841.00 | 16,543.50 | 16,841.00 | 13,344.42 | 3,102,264 |
| 2023-04-18 | 16,910.00 | 17,098.00 | 16,685.00 | 16,751.00 | 13,273.10 | 2,850,107 |
| 2023-04-17 | 17,320.00 | 17,329.00 | 16,830.00 | 16,916.00 | 13,403.85 | 3,240,819 |
| 2023-04-14 | 17,320.00 | 17,332.00 | 17,057.00 | 17,218.00 | 13,643.14 | 2,201,531 |
| 2023-04-13 | 17,200.00 | 17,330.00 | 17,133.00 | 17,218.00 | 13,643.14 | 2,331,543 |
| 2023-04-12 | 17,076.00 | 17,380.00 | 17,041.00 | 17,299.00 | 13,707.33 | 2,703,983 |
| 2023-04-11 | 17,250.00 | 17,336.00 | 17,000.00 | 17,076.00 | 13,530.63 | 2,527,267 |
| 2023-04-06 | 17,036.00 | 17,091.00 | 16,868.00 | 17,024.00 | 13,489.42 | 1,617,919 |
| 2023-04-05 | 17,145.00 | 17,170.00 | 16,810.00 | 16,939.00 | 13,422.07 | 1,958,727 |
| 2023-04-04 | 16,990.00 | 17,333.00 | 16,750.00 | 17,145.00 | 13,585.30 | 2,979,736 |
| 2023-04-03 | 17,205.00 | 17,593.00 | 17,205.00 | 17,487.00 | 13,308.76 | 2,430,039 |
| 2023-03-31 | 17,370.00 | 17,478.00 | 17,209.00 | 17,281.00 | 13,151.98 | 2,393,236 |
| 2023-03-30 | 17,360.00 | 17,667.00 | 17,296.00 | 17,368.00 | 13,218.19 | 2,034,628 |
| 2023-03-29 | 17,522.00 | 17,589.00 | 17,310.00 | 17,427.00 | 13,263.10 | 3,463,997 |
| 2023-03-28 | 17,245.00 | 17,714.00 | 17,156.00 | 17,504.00 | 13,321.70 | 4,145,569 |
| 2023-03-27 | 16,441.00 | 17,250.00 | 16,441.00 | 17,098.00 | 13,012.71 | 2,574,503 |
| 2023-03-24 | 17,000.00 | 17,000.00 | 16,379.00 | 16,767.00 | 12,760.79 | 4,126,484 |
| 2023-03-23 | 16,810.00 | 16,992.00 | 16,674.00 | 16,979.00 | 12,922.14 | 3,165,377 |
| 2023-03-22 | 16,671.00 | 17,164.00 | 16,671.00 | 16,779.00 | 12,769.93 | 4,626,314 |
| 2023-03-20 | 16,401.00 | 16,548.00 | 15,953.00 | 16,515.00 | 12,569.01 | 4,490,042 |
| 2023-03-17 | 17,394.00 | 17,394.00 | 16,556.00 | 16,556.00 | 12,600.21 | 11,154,930 |
| 2023-03-16 | 16,471.00 | 16,950.00 | 16,471.00 | 16,830.00 | 12,808.74 | 17,028,529 |
| 2023-03-15 | 17,200.00 | 17,200.00 | 16,450.00 | 16,625.00 | 12,652.72 | 5,184,409 |
| 2023-03-14 | 16,990.00 | 17,068.00 | 16,523.00 | 16,999.00 | 12,937.36 | 4,058,040 |
| 2023-03-13 | 17,702.00 | 17,804.00 | 16,744.00 | 17,048.00 | 12,974.65 | 5,137,149 |
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.