Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 14,088.00 | 14,088.00 | 13,922.00 | 14,001.00 | 10,004.27 | 723,643 |
| 2021-12-30 | 13,900.00 | 14,075.00 | 13,830.00 | 14,057.00 | 10,044.28 | 1,332,559 |
| 2021-12-29 | 13,759.00 | 13,900.00 | 13,752.00 | 13,843.00 | 9,891.37 | 861,556 |
| 2021-12-28 | 13,700.00 | 13,774.00 | 13,640.00 | 13,759.00 | 9,831.35 | 1,593,317 |
| 2021-12-24 | 13,630.00 | 13,717.00 | 13,509.00 | 13,660.00 | 9,760.61 | 380,080 |
| 2021-12-23 | 13,450.00 | 13,616.00 | 13,399.00 | 13,616.00 | 9,729.17 | 1,094,480 |
| 2021-12-22 | 13,433.00 | 13,433.00 | 13,283.00 | 13,432.00 | 9,597.70 | 1,242,624 |
| 2021-12-21 | 13,169.00 | 13,373.50 | 13,060.00 | 13,229.00 | 9,452.65 | 1,345,060 |
| 2021-12-20 | 13,293.00 | 13,335.00 | 12,935.00 | 13,066.00 | 9,336.18 | 1,845,950 |
| 2021-12-17 | 13,499.00 | 13,701.00 | 13,365.00 | 13,422.00 | 9,590.55 | 6,419,049 |
| 2021-12-15 | 13,150.00 | 13,491.00 | 13,150.00 | 13,385.00 | 9,564.11 | 9,651,468 |
| 2021-12-14 | 13,300.00 | 13,350.00 | 13,120.00 | 13,195.00 | 9,428.35 | 3,923,898 |
| 2021-12-13 | 13,500.00 | 13,500.00 | 13,199.00 | 13,207.00 | 9,436.93 | 2,620,436 |
| 2021-12-10 | 13,580.00 | 13,616.00 | 13,230.00 | 13,342.00 | 9,533.39 | 2,502,419 |
| 2021-12-09 | 13,500.00 | 13,660.00 | 13,415.00 | 13,511.00 | 9,654.15 | 2,571,205 |
| 2021-12-08 | 13,420.00 | 13,590.00 | 13,404.00 | 13,500.00 | 9,646.29 | 2,105,370 |
| 2021-12-07 | 13,550.00 | 13,595.00 | 13,250.00 | 13,498.00 | 9,644.86 | 2,461,171 |
| 2021-12-06 | 13,260.00 | 13,503.00 | 13,258.00 | 13,500.00 | 9,646.29 | 1,971,336 |
| 2021-12-03 | 13,230.00 | 13,600.00 | 13,230.00 | 13,260.00 | 9,474.80 | 2,359,884 |
| 2021-12-02 | 13,180.00 | 13,360.00 | 13,098.00 | 13,230.00 | 9,453.36 | 3,544,642 |
| 2021-12-01 | 13,050.00 | 13,322.00 | 12,988.00 | 13,170.00 | 9,410.49 | 2,610,838 |
| 2021-11-30 | 12,733.00 | 13,072.00 | 12,711.00 | 12,964.00 | 9,263.29 | 9,332,392 |
| 2021-11-29 | 12,700.00 | 13,048.00 | 12,512.00 | 12,899.00 | 9,216.85 | 4,685,483 |
| 2021-11-26 | 13,100.00 | 13,100.00 | 12,204.00 | 12,294.00 | 8,784.55 | 7,054,871 |
| 2021-11-25 | 13,000.00 | 13,308.00 | 12,945.00 | 13,264.00 | 9,477.65 | 3,210,109 |
| 2021-11-24 | 13,150.00 | 13,374.00 | 12,940.00 | 13,040.00 | 9,317.60 | 2,653,862 |
| 2021-11-23 | 13,100.00 | 13,277.00 | 13,000.00 | 13,260.00 | 9,474.80 | 2,148,308 |
| 2021-11-22 | 12,900.00 | 13,223.00 | 12,885.00 | 13,156.00 | 9,400.48 | 2,426,293 |
| 2021-11-19 | 13,300.00 | 13,433.00 | 12,823.00 | 12,933.00 | 9,241.14 | 3,205,436 |
| 2021-11-18 | 13,250.00 | 13,379.00 | 13,144.00 | 13,264.00 | 9,477.65 | 2,417,646 |
| 2021-11-17 | 13,100.00 | 13,463.00 | 13,068.00 | 13,279.00 | 9,488.37 | 3,150,677 |
| 2021-11-16 | 13,278.00 | 13,498.00 | 13,100.00 | 13,100.00 | 9,360.47 | 3,595,572 |
| 2021-11-15 | 13,210.00 | 13,417.00 | 13,210.00 | 13,321.00 | 9,518.38 | 1,750,533 |
| 2021-11-12 | 13,500.00 | 13,552.00 | 13,171.00 | 13,235.00 | 9,456.93 | 2,348,059 |
| 2021-11-11 | 13,399.00 | 13,585.00 | 13,221.00 | 13,500.00 | 9,646.29 | 3,353,730 |
| 2021-11-10 | 13,415.00 | 13,592.00 | 13,309.00 | 13,399.00 | 9,574.12 | 1,619,386 |
| 2021-11-09 | 13,700.00 | 13,811.00 | 13,450.00 | 13,475.00 | 9,628.42 | 2,248,250 |
| 2021-11-08 | 13,560.00 | 13,736.00 | 13,382.00 | 13,500.00 | 9,646.29 | 2,931,725 |
| 2021-11-05 | 13,690.00 | 13,866.00 | 13,392.00 | 13,552.00 | 9,683.44 | 2,234,838 |
| 2021-11-04 | 13,850.00 | 14,026.00 | 13,704.00 | 13,809.00 | 9,867.08 | 2,825,000 |
| 2021-11-03 | 13,770.00 | 13,956.00 | 13,580.00 | 13,740.00 | 9,817.78 | 1,958,606 |
| 2021-11-02 | 13,615.00 | 13,886.00 | 13,615.00 | 13,840.00 | 9,889.23 | 3,518,216 |
| 2021-10-29 | 13,410.00 | 13,574.00 | 13,265.00 | 13,543.00 | 9,677.01 | 3,926,281 |
| 2021-10-28 | 13,780.00 | 13,780.00 | 13,452.00 | 13,452.00 | 9,611.99 | 2,253,599 |
| 2021-10-27 | 13,723.00 | 13,872.00 | 13,700.00 | 13,780.00 | 9,846.36 | 3,430,741 |
| 2021-10-26 | 13,601.00 | 13,839.00 | 13,601.00 | 13,749.00 | 9,824.21 | 2,688,580 |
| 2021-10-25 | 13,622.00 | 13,845.00 | 13,535.00 | 13,717.00 | 9,801.34 | 1,847,679 |
| 2021-10-22 | 13,610.00 | 13,733.00 | 13,537.00 | 13,623.00 | 9,734.17 | 1,355,041 |
| 2021-10-21 | 13,885.00 | 14,012.00 | 13,553.00 | 13,610.00 | 9,724.89 | 2,260,777 |
← NewerPage 21 of 21 · 1,249 trading days
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.