Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 14,356.00 | 14,519.00 | 14,071.00 | 14,451.00 | 10,998.17 | 3,482,533 |
| 2022-09-16 | 14,610.00 | 14,756.00 | 14,370.00 | 14,383.00 | 10,946.41 | 9,447,638 |
| 2022-09-15 | 14,711.00 | 14,887.00 | 14,572.00 | 14,774.00 | 11,243.99 | 11,170,080 |
| 2022-09-14 | 14,830.00 | 14,882.00 | 14,516.00 | 14,562.00 | 11,082.64 | 4,357,852 |
| 2022-09-13 | 15,551.00 | 15,794.00 | 15,263.00 | 15,365.00 | 11,301.83 | 4,955,469 |
| 2022-09-12 | 15,670.00 | 15,794.00 | 15,516.00 | 15,673.00 | 11,528.38 | 4,670,476 |
| 2022-09-09 | 15,260.00 | 15,641.00 | 15,162.00 | 15,561.00 | 11,446.00 | 3,488,950 |
| 2022-09-08 | 15,230.00 | 15,348.00 | 15,067.00 | 15,156.00 | 11,148.10 | 4,782,331 |
| 2022-09-07 | 15,490.00 | 15,490.00 | 14,958.00 | 15,088.00 | 11,098.08 | 3,219,578 |
| 2022-09-06 | 15,750.00 | 15,804.00 | 15,432.00 | 15,497.00 | 11,398.92 | 1,852,156 |
| 2022-09-05 | 15,434.00 | 15,762.00 | 15,302.00 | 15,621.00 | 11,490.13 | 2,201,099 |
| 2022-09-02 | 15,365.00 | 15,546.00 | 15,195.00 | 15,502.00 | 11,402.60 | 2,806,466 |
| 2022-09-01 | 15,240.00 | 15,446.00 | 15,010.00 | 15,353.00 | 11,293.00 | 6,864,208 |
| 2022-08-31 | 15,875.00 | 15,938.00 | 15,255.00 | 15,323.00 | 11,270.94 | 4,729,807 |
| 2022-08-30 | 16,095.00 | 16,159.00 | 15,701.00 | 15,780.00 | 11,607.09 | 2,132,949 |
| 2022-08-29 | 16,350.00 | 16,350.00 | 15,693.00 | 15,946.00 | 11,729.19 | 3,044,107 |
| 2022-08-26 | 15,950.00 | 16,582.00 | 15,877.00 | 16,269.00 | 11,966.77 | 3,469,356 |
| 2022-08-25 | 15,801.00 | 16,140.00 | 15,674.00 | 16,090.00 | 11,835.11 | 2,869,589 |
| 2022-08-24 | 15,850.00 | 15,928.00 | 15,658.00 | 15,749.00 | 11,584.28 | 2,906,580 |
| 2022-08-23 | 16,319.00 | 16,320.00 | 15,877.00 | 15,995.00 | 11,765.23 | 2,541,317 |
| 2022-08-22 | 16,455.00 | 16,455.00 | 15,827.00 | 16,086.00 | 11,832.17 | 3,418,332 |
| 2022-08-19 | 17,315.00 | 17,345.00 | 16,411.00 | 16,454.00 | 12,102.85 | 5,604,377 |
| 2022-08-18 | 17,195.00 | 17,246.00 | 17,080.00 | 17,144.00 | 12,610.39 | 2,252,052 |
| 2022-08-17 | 17,368.00 | 17,553.00 | 17,043.00 | 17,174.00 | 12,632.45 | 2,746,332 |
| 2022-08-16 | 17,073.00 | 17,562.00 | 17,073.00 | 17,357.00 | 12,767.06 | 1,926,440 |
| 2022-08-15 | 17,100.00 | 17,320.00 | 16,882.00 | 17,208.00 | 12,657.46 | 1,986,269 |
| 2022-08-12 | 16,969.00 | 17,199.00 | 16,940.00 | 17,088.00 | 12,569.19 | 2,151,802 |
| 2022-08-11 | 16,756.00 | 17,086.00 | 16,668.00 | 16,969.00 | 12,481.66 | 2,829,562 |
| 2022-08-10 | 16,530.00 | 17,080.00 | 16,530.00 | 16,722.00 | 12,299.98 | 3,437,539 |
| 2022-08-08 | 16,717.00 | 16,847.00 | 16,552.00 | 16,778.00 | 12,341.17 | 2,438,616 |
| 2022-08-05 | 16,500.00 | 16,712.00 | 16,350.00 | 16,660.00 | 12,254.38 | 4,472,270 |
| 2022-08-04 | 16,030.00 | 16,449.00 | 15,904.00 | 16,289.00 | 11,981.48 | 6,643,281 |
| 2022-08-03 | 15,722.00 | 16,050.00 | 15,537.00 | 15,947.00 | 11,729.92 | 2,985,454 |
| 2022-08-02 | 15,925.00 | 16,134.00 | 15,467.00 | 15,616.00 | 11,486.46 | 3,644,608 |
| 2022-08-01 | 15,901.00 | 16,212.00 | 15,745.00 | 15,911.00 | 11,703.44 | 3,803,372 |
| 2022-07-29 | 16,150.00 | 16,300.00 | 15,930.00 | 15,999.00 | 11,768.17 | 4,990,707 |
| 2022-07-28 | 15,850.00 | 16,096.00 | 15,816.00 | 15,965.00 | 11,743.16 | 3,473,479 |
| 2022-07-27 | 15,794.00 | 15,853.00 | 15,612.00 | 15,800.00 | 11,621.80 | 1,878,785 |
| 2022-07-26 | 15,620.00 | 15,856.00 | 15,620.00 | 15,755.00 | 11,588.70 | 1,875,248 |
| 2022-07-25 | 15,500.00 | 15,772.00 | 15,416.00 | 15,578.00 | 11,458.50 | 1,980,054 |
| 2022-07-22 | 15,795.00 | 15,913.00 | 15,530.00 | 15,549.00 | 11,437.17 | 2,237,419 |
| 2022-07-21 | 15,453.00 | 15,800.00 | 15,250.00 | 15,661.00 | 11,519.56 | 2,411,876 |
| 2022-07-20 | 15,690.00 | 15,724.00 | 15,254.00 | 15,365.00 | 11,301.83 | 2,968,895 |
| 2022-07-19 | 15,001.00 | 15,549.00 | 15,001.00 | 15,470.00 | 11,379.06 | 1,960,804 |
| 2022-07-18 | 15,200.00 | 15,372.00 | 15,057.00 | 15,260.00 | 11,224.60 | 3,254,358 |
| 2022-07-15 | 15,139.00 | 15,148.00 | 14,528.00 | 14,996.00 | 11,030.41 | 2,982,603 |
| 2022-07-14 | 15,060.00 | 15,116.00 | 14,429.00 | 14,723.00 | 10,829.60 | 3,314,400 |
| 2022-07-13 | 15,200.00 | 15,357.00 | 14,910.00 | 14,999.00 | 11,032.62 | 3,161,657 |
| 2022-07-12 | 15,099.00 | 15,432.00 | 15,069.00 | 15,395.00 | 11,323.90 | 2,442,336 |
| 2022-07-11 | 15,415.00 | 15,426.00 | 15,153.00 | 15,171.00 | 11,159.13 | 1,059,937 |
| 2022-07-08 | 15,400.00 | 15,508.00 | 15,102.00 | 15,416.00 | 11,339.34 | 2,459,304 |
| 2022-07-07 | 15,118.00 | 15,501.00 | 15,045.00 | 15,344.00 | 11,286.38 | 4,604,923 |
| 2022-07-06 | 15,199.00 | 15,225.00 | 14,709.00 | 14,897.00 | 10,957.59 | 3,175,038 |
| 2022-07-05 | 15,800.00 | 15,800.00 | 14,871.00 | 14,916.00 | 10,971.57 | 4,236,143 |
| 2022-07-04 | 15,713.00 | 15,853.00 | 15,360.00 | 15,631.00 | 11,497.49 | 2,903,932 |
| 2022-07-01 | 15,498.00 | 15,764.00 | 15,231.00 | 15,264.00 | 11,227.54 | 2,566,753 |
| 2022-06-30 | 16,000.00 | 16,066.00 | 15,500.00 | 15,517.00 | 11,413.64 | 4,474,634 |
| 2022-06-29 | 16,340.00 | 16,340.00 | 16,003.00 | 16,142.00 | 11,873.36 | 2,653,889 |
| 2022-06-28 | 16,580.00 | 16,580.00 | 16,164.00 | 16,340.00 | 12,019.00 | 2,343,683 |
| 2022-06-27 | 16,600.00 | 16,749.00 | 16,160.00 | 16,311.00 | 11,997.67 | 2,435,269 |
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.