Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 17,948.00 | 17,948.00 | 17,262.00 | 17,568.00 | 13,370.41 | 4,329,238 |
| 2023-03-09 | 17,715.00 | 18,154.00 | 17,602.00 | 17,982.00 | 13,685.49 | 4,262,551 |
| 2023-03-08 | 18,200.00 | 18,230.00 | 17,474.00 | 17,864.00 | 13,595.68 | 5,574,310 |
| 2023-03-07 | 18,570.00 | 18,835.00 | 18,233.00 | 18,310.00 | 13,935.12 | 4,347,890 |
| 2023-03-06 | 18,307.00 | 18,753.00 | 18,307.00 | 18,736.00 | 14,259.33 | 1,727,262 |
| 2023-03-03 | 18,300.00 | 18,476.00 | 18,250.00 | 18,311.00 | 13,935.88 | 2,994,359 |
| 2023-03-02 | 18,650.00 | 18,650.00 | 18,229.00 | 18,320.00 | 13,942.73 | 2,241,191 |
| 2023-03-01 | 18,410.00 | 18,762.00 | 18,358.00 | 18,569.00 | 14,132.23 | 2,045,786 |
| 2023-02-28 | 18,001.00 | 18,577.00 | 18,000.00 | 18,358.00 | 13,971.65 | 3,944,887 |
| 2023-02-27 | 18,300.00 | 18,302.00 | 17,800.00 | 18,200.00 | 13,851.40 | 3,829,844 |
| 2023-02-24 | 18,516.00 | 18,749.00 | 18,061.00 | 18,107.00 | 13,780.62 | 5,714,199 |
| 2023-02-23 | 18,418.00 | 18,738.00 | 18,241.00 | 18,686.00 | 14,221.28 | 4,061,819 |
| 2023-02-22 | 18,000.00 | 18,852.00 | 18,000.00 | 18,413.00 | 14,013.51 | 4,719,067 |
| 2023-02-21 | 17,425.00 | 17,820.00 | 17,410.00 | 17,725.00 | 13,489.90 | 2,296,337 |
| 2023-02-20 | 17,404.00 | 17,576.00 | 17,353.00 | 17,518.00 | 13,332.35 | 1,817,938 |
| 2023-02-17 | 17,300.00 | 17,610.00 | 17,179.00 | 17,379.00 | 13,226.57 | 2,927,920 |
| 2023-02-16 | 17,581.00 | 17,770.00 | 17,272.00 | 17,387.00 | 13,232.65 | 3,512,354 |
| 2023-02-15 | 17,975.00 | 17,975.00 | 17,432.00 | 17,545.00 | 13,352.90 | 4,685,868 |
| 2023-02-14 | 17,773.00 | 17,874.00 | 17,686.00 | 17,797.00 | 13,544.69 | 2,070,060 |
| 2023-02-13 | 17,846.00 | 17,878.00 | 17,625.00 | 17,783.00 | 13,534.04 | 2,368,311 |
| 2023-02-10 | 18,250.00 | 18,250.00 | 17,631.00 | 17,750.00 | 13,508.92 | 4,599,449 |
| 2023-02-09 | 18,000.00 | 18,332.00 | 17,841.00 | 18,094.00 | 13,770.73 | 3,386,475 |
| 2023-02-08 | 17,881.00 | 18,092.00 | 17,881.00 | 17,953.00 | 13,663.42 | 3,057,578 |
| 2023-02-07 | 18,000.00 | 18,091.00 | 17,715.00 | 17,972.00 | 13,677.88 | 3,259,021 |
| 2023-02-06 | 18,100.00 | 18,100.00 | 17,714.00 | 17,900.00 | 13,623.08 | 3,266,275 |
| 2023-02-03 | 18,100.00 | 18,100.00 | 17,765.00 | 17,950.00 | 13,661.14 | 3,538,396 |
| 2023-02-02 | 18,151.00 | 18,321.00 | 17,825.00 | 18,050.00 | 13,737.24 | 6,063,769 |
| 2023-02-01 | 17,472.00 | 18,254.00 | 17,424.00 | 18,254.00 | 13,892.50 | 6,196,270 |
| 2023-01-31 | 17,485.00 | 17,643.00 | 17,323.00 | 17,323.00 | 13,183.95 | 3,801,646 |
| 2023-01-30 | 17,300.00 | 17,546.00 | 17,209.00 | 17,546.00 | 13,353.66 | 2,387,199 |
| 2023-01-27 | 17,200.00 | 17,556.00 | 17,096.00 | 17,407.00 | 13,247.88 | 2,789,796 |
| 2023-01-26 | 17,139.00 | 17,449.00 | 17,112.00 | 17,366.00 | 13,216.67 | 2,196,147 |
| 2023-01-25 | 17,345.00 | 17,345.00 | 17,070.00 | 17,156.00 | 13,056.85 | 1,464,011 |
| 2023-01-24 | 17,500.00 | 17,500.00 | 17,083.00 | 17,345.00 | 13,200.69 | 958,922 |
| 2023-01-23 | 17,007.00 | 17,370.00 | 16,980.00 | 17,340.00 | 13,196.88 | 2,353,641 |
| 2023-01-20 | 16,926.00 | 17,070.00 | 16,684.00 | 17,000.00 | 12,938.12 | 3,229,917 |
| 2023-01-19 | 16,860.00 | 17,079.00 | 16,753.00 | 16,923.00 | 12,879.52 | 2,444,500 |
| 2023-01-18 | 16,937.00 | 17,184.00 | 16,842.00 | 17,000.00 | 12,938.12 | 2,291,243 |
| 2023-01-17 | 17,220.00 | 17,295.00 | 16,842.00 | 16,899.00 | 12,861.25 | 4,310,129 |
| 2023-01-16 | 16,860.00 | 17,471.00 | 16,860.00 | 17,220.00 | 13,105.56 | 3,220,115 |
| 2023-01-13 | 17,480.00 | 17,480.00 | 17,074.00 | 17,233.00 | 13,115.45 | 4,098,835 |
| 2023-01-12 | 16,750.00 | 17,379.00 | 16,750.00 | 17,264.00 | 13,139.04 | 3,615,596 |
| 2023-01-11 | 17,099.00 | 17,099.00 | 16,730.00 | 16,841.00 | 12,817.11 | 2,671,718 |
| 2023-01-10 | 17,112.00 | 17,122.00 | 16,768.00 | 16,978.00 | 12,921.38 | 4,223,574 |
| 2023-01-09 | 16,700.00 | 17,244.00 | 16,700.00 | 17,125.00 | 13,033.26 | 2,947,642 |
| 2023-01-06 | 17,100.00 | 17,104.00 | 16,582.00 | 16,676.00 | 12,691.54 | 2,745,145 |
| 2023-01-05 | 16,800.00 | 17,101.00 | 16,732.00 | 16,877.00 | 12,844.51 | 2,965,545 |
| 2023-01-04 | 16,555.00 | 16,994.00 | 16,555.00 | 16,863.00 | 12,833.86 | 2,766,884 |
| 2023-01-03 | 16,621.00 | 16,877.00 | 16,573.00 | 16,809.00 | 12,792.76 | 2,328,454 |
| 2022-12-30 | 16,820.00 | 16,882.00 | 16,600.00 | 16,779.00 | 12,769.93 | 1,459,535 |
| 2022-12-29 | 16,993.00 | 17,075.00 | 16,653.00 | 16,900.00 | 12,862.02 | 2,200,107 |
| 2022-12-28 | 17,365.00 | 17,365.00 | 17,034.00 | 17,115.00 | 13,025.64 | 2,256,649 |
| 2022-12-23 | 17,050.00 | 17,449.00 | 17,050.00 | 17,365.00 | 13,215.91 | 658,766 |
| 2022-12-22 | 17,305.00 | 17,486.00 | 17,188.00 | 17,295.00 | 13,162.64 | 1,549,524 |
| 2022-12-21 | 17,649.00 | 17,649.00 | 17,272.00 | 17,398.00 | 13,241.03 | 2,334,118 |
| 2022-12-20 | 17,151.00 | 17,514.00 | 17,142.00 | 17,355.00 | 13,208.30 | 3,881,517 |
| 2022-12-19 | 16,755.00 | 17,656.00 | 16,711.00 | 17,598.00 | 13,393.24 | 7,218,346 |
| 2022-12-15 | 16,900.00 | 17,216.00 | 16,750.00 | 16,839.00 | 12,815.59 | 17,456,270 |
| 2022-12-14 | 17,000.00 | 17,261.00 | 16,821.00 | 17,128.00 | 13,035.54 | 5,447,693 |
| 2022-12-13 | 16,801.00 | 17,167.00 | 16,604.00 | 16,964.00 | 12,910.72 | 4,612,017 |
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.