Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 16,801.00 | 17,204.00 | 16,801.00 | 17,049.00 | 12,975.41 | 2,694,686 |
| 2022-12-09 | 17,125.00 | 17,302.00 | 16,806.00 | 16,955.00 | 12,903.87 | 3,347,392 |
| 2022-12-08 | 17,533.00 | 17,533.00 | 17,084.00 | 17,196.00 | 13,087.29 | 2,740,347 |
| 2022-12-07 | 17,241.00 | 17,514.00 | 17,241.00 | 17,394.00 | 13,237.98 | 2,506,287 |
| 2022-12-06 | 17,495.00 | 17,614.00 | 17,238.00 | 17,499.00 | 13,317.89 | 3,090,062 |
| 2022-12-05 | 17,151.00 | 17,695.00 | 17,151.00 | 17,243.00 | 13,123.06 | 3,962,192 |
| 2022-12-02 | 16,925.00 | 17,246.00 | 16,339.00 | 16,948.00 | 12,898.55 | 7,452,760 |
| 2022-12-01 | 17,751.00 | 18,002.00 | 16,656.00 | 16,747.00 | 12,745.57 | 7,324,353 |
| 2022-11-30 | 17,750.00 | 18,046.00 | 17,670.00 | 18,000.00 | 13,699.19 | 5,727,726 |
| 2022-11-29 | 18,100.00 | 18,345.00 | 17,582.00 | 17,797.00 | 13,544.69 | 3,181,144 |
| 2022-11-28 | 18,000.00 | 18,237.00 | 17,873.00 | 18,166.00 | 13,825.53 | 3,020,228 |
| 2022-11-25 | 17,571.00 | 18,160.00 | 17,571.00 | 18,090.00 | 13,767.68 | 2,588,192 |
| 2022-11-24 | 18,050.00 | 18,186.00 | 17,958.00 | 18,095.00 | 13,771.49 | 1,318,353 |
| 2022-11-23 | 17,850.00 | 18,304.00 | 17,850.00 | 18,169.00 | 13,827.81 | 2,600,788 |
| 2022-11-22 | 17,505.00 | 18,156.00 | 17,505.00 | 18,098.00 | 13,773.77 | 2,262,605 |
| 2022-11-21 | 17,750.00 | 18,000.00 | 17,728.00 | 17,878.00 | 13,606.34 | 2,348,705 |
| 2022-11-18 | 17,661.00 | 18,070.00 | 17,636.00 | 17,886.00 | 13,612.43 | 2,088,870 |
| 2022-11-17 | 17,508.00 | 17,831.00 | 17,446.00 | 17,628.00 | 13,416.07 | 3,068,469 |
| 2022-11-16 | 17,251.00 | 17,743.00 | 17,251.00 | 17,679.00 | 13,454.89 | 2,358,435 |
| 2022-11-15 | 17,751.00 | 17,973.00 | 17,298.00 | 17,510.00 | 13,326.27 | 4,900,324 |
| 2022-11-14 | 17,900.00 | 18,075.00 | 17,700.00 | 17,882.00 | 13,609.38 | 2,487,116 |
| 2022-11-11 | 18,015.00 | 18,250.00 | 17,811.00 | 17,900.00 | 13,623.08 | 3,170,166 |
| 2022-11-10 | 17,700.00 | 17,986.00 | 17,368.00 | 17,986.00 | 13,688.53 | 3,152,595 |
| 2022-11-09 | 17,800.00 | 17,840.00 | 17,548.00 | 17,703.00 | 13,473.15 | 4,749,634 |
| 2022-11-08 | 17,875.00 | 17,875.00 | 17,560.00 | 17,725.00 | 13,489.90 | 2,965,809 |
| 2022-11-07 | 17,550.00 | 17,845.00 | 17,427.00 | 17,738.00 | 13,499.79 | 4,058,379 |
| 2022-11-04 | 17,200.00 | 17,551.00 | 17,034.00 | 17,551.00 | 13,357.47 | 3,365,027 |
| 2022-11-03 | 16,925.00 | 17,228.00 | 16,925.00 | 17,076.00 | 12,995.96 | 4,362,207 |
| 2022-11-02 | 17,150.00 | 17,226.50 | 16,872.00 | 17,209.00 | 13,097.19 | 3,461,922 |
| 2022-11-01 | 17,199.00 | 17,293.00 | 16,951.00 | 17,069.00 | 12,990.64 | 4,247,702 |
| 2022-10-31 | 17,087.00 | 17,434.00 | 17,025.00 | 17,165.00 | 13,063.70 | 3,231,748 |
| 2022-10-28 | 17,190.00 | 17,307.00 | 16,909.00 | 17,307.00 | 13,171.77 | 4,718,105 |
| 2022-10-27 | 17,201.00 | 17,277.00 | 16,912.00 | 17,201.00 | 13,091.10 | 4,185,844 |
| 2022-10-26 | 17,100.00 | 17,594.00 | 17,039.00 | 17,302.00 | 13,167.96 | 7,422,633 |
| 2022-10-25 | 16,664.00 | 17,166.00 | 16,530.00 | 17,160.00 | 13,059.89 | 6,167,259 |
| 2022-10-24 | 16,480.00 | 16,722.00 | 16,453.00 | 16,634.00 | 12,659.57 | 3,954,457 |
| 2022-10-21 | 16,355.00 | 16,722.00 | 16,144.00 | 16,593.00 | 12,628.37 | 2,534,617 |
| 2022-10-20 | 16,340.00 | 16,550.00 | 16,063.00 | 16,522.00 | 12,574.33 | 8,076,506 |
| 2022-10-19 | 15,295.00 | 16,393.00 | 15,256.00 | 16,393.00 | 12,476.16 | 8,696,620 |
| 2022-10-18 | 15,294.00 | 15,476.00 | 15,038.00 | 15,198.00 | 11,566.68 | 3,385,978 |
| 2022-10-17 | 14,813.00 | 15,318.00 | 14,733.00 | 15,253.00 | 11,608.54 | 2,667,001 |
| 2022-10-14 | 14,902.00 | 15,000.00 | 14,689.00 | 14,760.00 | 11,233.33 | 2,405,491 |
| 2022-10-13 | 14,403.00 | 14,779.00 | 14,347.00 | 14,713.00 | 11,197.56 | 3,103,120 |
| 2022-10-12 | 14,500.00 | 14,680.00 | 14,383.00 | 14,487.00 | 11,025.56 | 2,973,521 |
| 2022-10-11 | 14,479.00 | 14,666.00 | 14,363.00 | 14,630.00 | 11,134.40 | 4,525,498 |
| 2022-10-10 | 14,330.00 | 14,598.00 | 14,290.00 | 14,527.00 | 11,056.01 | 2,477,100 |
| 2022-10-07 | 14,388.00 | 14,500.00 | 14,295.00 | 14,467.00 | 11,010.34 | 2,509,992 |
| 2022-10-06 | 14,520.00 | 14,691.00 | 14,412.00 | 14,451.00 | 10,998.17 | 2,756,832 |
| 2022-10-05 | 14,500.00 | 14,788.00 | 14,411.00 | 14,490.00 | 11,027.85 | 2,891,834 |
| 2022-10-04 | 14,450.00 | 14,650.00 | 14,410.00 | 14,546.00 | 11,070.47 | 3,808,279 |
| 2022-10-03 | 14,284.00 | 14,418.00 | 14,200.00 | 14,323.00 | 10,900.75 | 2,977,017 |
| 2022-09-30 | 14,350.00 | 14,517.00 | 14,205.00 | 14,400.00 | 10,959.35 | 5,797,200 |
| 2022-09-29 | 14,461.00 | 14,599.00 | 14,205.00 | 14,313.00 | 10,893.14 | 5,161,716 |
| 2022-09-28 | 14,332.00 | 14,616.00 | 14,194.00 | 14,549.00 | 11,072.75 | 4,920,335 |
| 2022-09-27 | 14,437.00 | 14,675.00 | 14,271.00 | 14,606.00 | 11,116.13 | 4,904,388 |
| 2022-09-26 | 14,410.00 | 14,462.00 | 14,200.00 | 14,360.00 | 10,928.91 | 4,025,606 |
| 2022-09-23 | 14,741.00 | 14,763.00 | 14,379.00 | 14,503.00 | 11,037.74 | 3,191,520 |
| 2022-09-22 | 14,500.00 | 14,759.00 | 14,419.00 | 14,621.00 | 11,127.55 | 4,601,450 |
| 2022-09-21 | 14,600.00 | 14,675.00 | 14,504.00 | 14,627.00 | 11,132.11 | 2,457,709 |
| 2022-09-20 | 14,511.00 | 14,810.00 | 14,473.00 | 14,632.00 | 11,135.92 | 3,631,981 |
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.