Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 16,600.00 | 16,749.00 | 16,160.00 | 16,311.00 | 11,997.67 | 2,435,269 |
| 2022-06-24 | 16,251.00 | 16,511.00 | 16,083.00 | 16,511.00 | 12,144.78 | 2,787,728 |
| 2022-06-23 | 16,022.00 | 16,362.00 | 15,994.00 | 16,199.00 | 11,915.28 | 1,880,779 |
| 2022-06-22 | 16,270.00 | 16,298.00 | 15,820.00 | 16,283.00 | 11,977.07 | 3,224,984 |
| 2022-06-21 | 16,500.00 | 16,689.00 | 16,290.00 | 16,335.00 | 12,015.32 | 4,117,548 |
| 2022-06-20 | 15,834.00 | 16,358.00 | 15,834.00 | 16,287.00 | 11,980.01 | 1,505,087 |
| 2022-06-17 | 15,994.00 | 16,176.00 | 15,730.00 | 15,801.00 | 11,622.53 | 7,131,235 |
| 2022-06-15 | 15,882.00 | 16,259.00 | 15,690.00 | 16,217.00 | 11,928.52 | 10,871,130 |
| 2022-06-14 | 15,730.00 | 16,200.00 | 15,730.00 | 15,929.00 | 11,716.68 | 4,955,713 |
| 2022-06-13 | 15,450.00 | 15,579.00 | 15,065.00 | 15,552.00 | 11,439.38 | 3,825,350 |
| 2022-06-10 | 15,801.00 | 15,894.00 | 15,523.00 | 15,558.00 | 11,443.79 | 2,275,721 |
| 2022-06-09 | 16,056.00 | 16,350.00 | 15,825.00 | 15,825.00 | 11,640.19 | 2,372,258 |
| 2022-06-08 | 16,230.00 | 16,479.00 | 16,050.00 | 16,124.00 | 11,860.12 | 2,090,043 |
| 2022-06-07 | 16,625.00 | 16,800.00 | 16,101.00 | 16,245.00 | 11,949.12 | 2,941,870 |
| 2022-06-06 | 17,070.00 | 17,104.00 | 16,503.00 | 16,625.00 | 12,228.63 | 2,322,660 |
| 2022-06-03 | 16,891.00 | 17,227.00 | 16,890.00 | 17,043.00 | 12,536.09 | 1,571,905 |
| 2022-06-02 | 17,405.00 | 17,501.00 | 16,850.00 | 16,892.00 | 12,425.03 | 2,430,152 |
| 2022-06-01 | 17,815.00 | 17,995.00 | 17,300.00 | 17,300.00 | 12,725.13 | 4,984,797 |
| 2022-05-31 | 17,519.00 | 17,872.00 | 17,461.00 | 17,872.00 | 13,145.87 | 8,620,826 |
| 2022-05-30 | 16,858.00 | 17,746.00 | 16,730.00 | 17,687.00 | 13,009.79 | 5,693,060 |
| 2022-05-27 | 16,160.00 | 16,921.00 | 16,160.00 | 16,820.00 | 12,372.07 | 2,980,517 |
| 2022-05-26 | 15,850.00 | 16,344.00 | 15,757.00 | 16,255.00 | 11,956.48 | 3,938,390 |
| 2022-05-25 | 16,050.00 | 16,454.00 | 15,782.00 | 15,782.00 | 11,608.56 | 5,302,264 |
| 2022-05-24 | 16,230.00 | 16,495.00 | 16,054.00 | 16,180.00 | 11,901.31 | 2,490,301 |
| 2022-05-23 | 16,171.00 | 16,461.00 | 16,077.00 | 16,246.00 | 11,949.86 | 1,957,104 |
| 2022-05-20 | 16,005.00 | 16,487.00 | 16,005.00 | 16,092.00 | 11,836.58 | 4,134,704 |
| 2022-05-19 | 16,459.00 | 16,459.00 | 15,826.00 | 16,118.00 | 11,855.70 | 5,235,953 |
| 2022-05-18 | 16,400.00 | 16,805.00 | 16,325.00 | 16,609.00 | 12,216.86 | 3,512,517 |
| 2022-05-17 | 16,410.00 | 16,562.00 | 16,160.00 | 16,325.00 | 12,007.96 | 1,882,109 |
| 2022-05-16 | 16,100.00 | 16,446.00 | 16,073.00 | 16,388.00 | 12,054.31 | 1,783,873 |
| 2022-05-13 | 16,380.00 | 16,380.00 | 15,952.00 | 16,168.00 | 11,892.48 | 2,891,995 |
| 2022-05-12 | 15,900.00 | 16,317.00 | 15,794.00 | 16,254.00 | 11,955.74 | 3,856,247 |
| 2022-05-11 | 16,155.00 | 16,324.00 | 15,785.00 | 16,198.00 | 11,914.55 | 3,574,746 |
| 2022-05-10 | 15,922.00 | 16,294.00 | 15,849.00 | 16,107.00 | 11,847.61 | 6,589,946 |
| 2022-05-09 | 15,574.00 | 15,892.00 | 15,389.00 | 15,777.00 | 11,604.88 | 3,726,282 |
| 2022-05-06 | 16,101.00 | 16,159.00 | 15,540.00 | 15,715.00 | 11,559.28 | 3,392,501 |
| 2022-05-05 | 16,620.00 | 16,735.00 | 16,160.00 | 16,261.00 | 11,960.89 | 4,520,053 |
| 2022-05-04 | 16,730.00 | 16,730.00 | 16,178.00 | 16,478.00 | 12,120.51 | 4,360,290 |
| 2022-05-03 | 16,800.00 | 16,891.00 | 16,375.00 | 16,515.00 | 12,147.72 | 3,054,855 |
| 2022-04-29 | 17,001.00 | 17,300.00 | 16,777.00 | 16,800.00 | 12,357.35 | 4,230,718 |
| 2022-04-28 | 16,820.00 | 16,999.00 | 16,684.00 | 16,968.00 | 12,480.93 | 2,698,759 |
| 2022-04-26 | 16,850.00 | 17,096.00 | 16,724.00 | 16,802.00 | 12,358.83 | 3,577,071 |
| 2022-04-25 | 16,500.00 | 17,024.00 | 16,500.00 | 16,860.00 | 12,401.49 | 4,645,868 |
| 2022-04-22 | 16,950.00 | 17,173.00 | 16,842.00 | 17,094.00 | 12,573.61 | 4,337,600 |
| 2022-04-21 | 16,450.00 | 17,277.00 | 16,411.00 | 17,036.00 | 12,530.95 | 8,531,517 |
| 2022-04-20 | 16,870.00 | 17,368.00 | 16,418.00 | 16,559.00 | 12,180.09 | 4,120,744 |
| 2022-04-19 | 16,979.00 | 17,021.00 | 16,589.00 | 16,850.00 | 12,394.13 | 3,151,102 |
| 2022-04-14 | 16,657.00 | 16,743.00 | 16,501.00 | 16,659.00 | 12,253.64 | 2,987,005 |
| 2022-04-13 | 17,150.00 | 17,198.00 | 16,650.00 | 16,652.00 | 12,248.49 | 3,060,339 |
| 2022-04-12 | 17,400.00 | 17,400.00 | 17,134.00 | 17,195.00 | 12,647.90 | 3,494,959 |
| 2022-04-11 | 17,349.00 | 17,611.00 | 17,150.00 | 17,352.00 | 12,763.38 | 4,919,381 |
| 2022-04-08 | 17,500.00 | 17,603.00 | 17,270.00 | 17,350.00 | 12,761.91 | 3,000,222 |
| 2022-04-07 | 17,500.00 | 17,599.00 | 17,388.00 | 17,427.00 | 12,818.55 | 3,610,791 |
| 2022-04-06 | 17,480.00 | 17,788.00 | 17,393.00 | 17,635.00 | 12,971.54 | 4,749,778 |
| 2022-04-05 | 18,190.00 | 18,259.00 | 17,743.00 | 17,884.00 | 12,778.83 | 3,990,090 |
| 2022-04-04 | 18,321.00 | 18,400.00 | 18,113.00 | 18,201.00 | 13,005.34 | 2,934,128 |
| 2022-04-01 | 18,300.00 | 18,568.00 | 18,197.00 | 18,319.00 | 13,089.65 | 2,766,207 |
| 2022-03-31 | 17,951.00 | 18,522.00 | 17,951.00 | 18,214.00 | 13,014.63 | 3,303,631 |
| 2022-03-30 | 18,443.00 | 18,552.00 | 18,229.00 | 18,300.00 | 13,076.08 | 3,667,380 |
| 2022-03-29 | 18,062.00 | 18,798.00 | 18,062.00 | 18,500.00 | 13,218.98 | 4,560,974 |
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.