Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 17,800.00 | 18,179.00 | 17,710.00 | 18,062.00 | 12,906.02 | 2,958,277 |
| 2022-03-25 | 17,640.00 | 17,956.00 | 17,502.00 | 17,869.00 | 12,768.11 | 3,700,261 |
| 2022-03-24 | 17,452.00 | 17,873.00 | 17,452.00 | 17,599.00 | 12,575.18 | 3,597,506 |
| 2022-03-23 | 17,518.00 | 17,749.00 | 17,473.00 | 17,580.00 | 12,561.61 | 5,091,332 |
| 2022-03-22 | 17,385.00 | 17,884.00 | 17,385.00 | 17,678.00 | 12,631.63 | 5,596,050 |
| 2022-03-18 | 17,101.00 | 17,382.00 | 17,069.00 | 17,285.00 | 12,350.82 | 12,808,690 |
| 2022-03-17 | 17,009.00 | 17,763.00 | 17,009.00 | 17,300.00 | 12,361.54 | 13,233,760 |
| 2022-03-16 | 16,400.00 | 17,126.00 | 16,300.00 | 17,126.00 | 12,237.21 | 8,122,732 |
| 2022-03-15 | 16,000.00 | 16,199.00 | 15,800.00 | 16,195.00 | 11,571.97 | 7,517,707 |
| 2022-03-14 | 16,100.00 | 16,328.00 | 15,800.00 | 16,100.00 | 11,504.09 | 8,820,664 |
| 2022-03-11 | 16,060.00 | 16,381.00 | 15,947.00 | 16,033.00 | 11,456.22 | 3,356,111 |
| 2022-03-10 | 15,850.00 | 16,022.00 | 15,662.00 | 15,928.00 | 11,381.19 | 3,271,028 |
| 2022-03-09 | 15,406.00 | 16,011.50 | 15,357.00 | 15,688.00 | 11,209.70 | 4,002,843 |
| 2022-03-08 | 15,180.00 | 15,553.00 | 15,089.00 | 15,347.00 | 10,966.04 | 3,882,066 |
| 2022-03-07 | 16,110.00 | 16,160.00 | 15,050.00 | 15,339.00 | 10,960.32 | 6,645,693 |
| 2022-03-04 | 16,850.00 | 17,129.00 | 16,110.00 | 16,244.00 | 11,606.98 | 6,345,372 |
| 2022-03-03 | 16,682.00 | 17,096.00 | 16,682.00 | 16,989.00 | 12,139.32 | 5,278,722 |
| 2022-03-02 | 16,900.00 | 16,900.00 | 16,053.00 | 16,743.00 | 11,963.54 | 9,411,151 |
| 2022-03-01 | 16,120.00 | 16,905.00 | 16,120.00 | 16,733.00 | 11,956.39 | 6,981,747 |
| 2022-02-28 | 15,900.00 | 16,264.00 | 15,675.00 | 16,264.00 | 11,621.27 | 9,440,754 |
| 2022-02-25 | 15,725.00 | 16,146.00 | 15,663.00 | 15,990.00 | 11,425.49 | 2,880,249 |
| 2022-02-24 | 15,675.00 | 15,822.00 | 15,230.00 | 15,798.00 | 11,288.30 | 4,560,638 |
| 2022-02-23 | 16,000.00 | 16,245.00 | 15,800.00 | 15,951.00 | 11,397.62 | 2,711,161 |
| 2022-02-22 | 15,715.00 | 15,932.00 | 15,486.00 | 15,865.00 | 11,336.17 | 5,907,820 |
| 2022-02-21 | 16,125.00 | 16,275.00 | 15,945.00 | 15,996.00 | 11,429.78 | 1,846,583 |
| 2022-02-18 | 16,260.00 | 16,385.00 | 16,008.00 | 16,125.00 | 11,521.95 | 2,779,198 |
| 2022-02-17 | 16,650.00 | 16,741.00 | 16,149.00 | 16,250.00 | 11,611.27 | 3,294,223 |
| 2022-02-16 | 16,182.00 | 16,622.00 | 16,117.00 | 16,489.00 | 11,782.05 | 3,643,672 |
| 2022-02-15 | 15,565.00 | 16,357.00 | 15,565.00 | 16,182.00 | 11,562.68 | 8,190,520 |
| 2022-02-14 | 15,326.00 | 15,475.00 | 15,094.00 | 15,458.00 | 11,045.36 | 5,000,072 |
| 2022-02-11 | 15,510.00 | 15,653.00 | 15,271.00 | 15,326.00 | 10,951.04 | 4,965,931 |
| 2022-02-10 | 15,504.00 | 15,626.00 | 15,344.00 | 15,531.00 | 11,097.52 | 6,069,478 |
| 2022-02-09 | 15,550.00 | 15,864.00 | 15,304.00 | 15,390.00 | 10,996.77 | 3,437,177 |
| 2022-02-08 | 15,247.00 | 15,750.00 | 15,247.00 | 15,529.00 | 11,096.09 | 2,641,751 |
| 2022-02-07 | 15,380.00 | 15,599.00 | 15,232.00 | 15,406.00 | 11,008.20 | 2,004,185 |
| 2022-02-04 | 15,550.00 | 15,789.00 | 15,300.00 | 15,375.00 | 10,986.05 | 2,749,224 |
| 2022-02-03 | 15,182.00 | 15,559.00 | 15,071.00 | 15,552.00 | 11,112.52 | 5,674,864 |
| 2022-02-02 | 15,010.00 | 15,237.00 | 14,911.00 | 15,182.00 | 10,848.14 | 3,205,020 |
| 2022-02-01 | 15,077.00 | 15,250.00 | 14,937.00 | 15,000.00 | 10,718.10 | 2,294,550 |
| 2022-01-31 | 15,000.00 | 15,306.00 | 14,780.00 | 14,941.00 | 10,675.94 | 5,825,710 |
| 2022-01-28 | 14,527.00 | 14,940.00 | 14,472.00 | 14,931.00 | 10,668.79 | 2,652,552 |
| 2022-01-27 | 14,293.00 | 14,621.00 | 14,071.00 | 14,621.00 | 10,447.29 | 2,594,032 |
| 2022-01-26 | 14,250.00 | 14,585.00 | 14,250.00 | 14,380.00 | 10,275.08 | 1,663,465 |
| 2022-01-25 | 14,061.00 | 14,310.00 | 14,025.00 | 14,258.00 | 10,187.91 | 2,574,007 |
| 2022-01-24 | 14,370.00 | 14,459.50 | 14,065.00 | 14,084.00 | 10,063.58 | 2,915,659 |
| 2022-01-21 | 14,260.00 | 14,528.00 | 14,260.00 | 14,400.00 | 10,289.37 | 2,230,431 |
| 2022-01-20 | 14,400.00 | 14,524.00 | 14,217.00 | 14,426.00 | 10,307.95 | 2,235,265 |
| 2022-01-19 | 14,580.00 | 14,591.00 | 14,335.00 | 14,391.00 | 10,282.94 | 1,966,188 |
| 2022-01-18 | 14,650.00 | 14,650.00 | 14,391.00 | 14,508.00 | 10,366.54 | 2,095,606 |
| 2022-01-17 | 14,899.00 | 14,899.00 | 14,615.00 | 14,615.00 | 10,443.00 | 2,185,793 |
| 2022-01-14 | 14,780.00 | 14,928.00 | 14,700.00 | 14,768.00 | 10,552.32 | 2,092,257 |
| 2022-01-13 | 14,700.00 | 14,839.00 | 14,608.00 | 14,810.00 | 10,582.33 | 2,475,918 |
| 2022-01-12 | 14,570.00 | 14,789.00 | 14,317.00 | 14,702.00 | 10,505.16 | 3,669,368 |
| 2022-01-11 | 14,750.00 | 14,863.00 | 14,443.00 | 14,500.00 | 10,360.83 | 3,389,154 |
| 2022-01-10 | 14,650.00 | 14,800.00 | 14,588.00 | 14,700.00 | 10,503.73 | 1,820,347 |
| 2022-01-07 | 14,475.00 | 14,649.00 | 14,455.00 | 14,639.00 | 10,460.15 | 1,651,038 |
| 2022-01-06 | 14,225.00 | 14,624.00 | 14,225.00 | 14,495.00 | 10,357.25 | 2,269,584 |
| 2022-01-05 | 14,500.00 | 14,550.00 | 14,397.00 | 14,527.00 | 10,380.12 | 2,021,830 |
| 2022-01-04 | 14,375.00 | 14,616.00 | 14,348.00 | 14,518.00 | 10,373.69 | 1,858,693 |
| 2022-01-03 | 14,001.00 | 14,422.00 | 14,001.00 | 14,372.00 | 10,269.36 | 1,858,251 |
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.