Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 23,434.00 | 23,566.00 | 22,989.00 | 23,107.00 | 21,135.49 | 4,010,359 |
| 2025-05-13 | 23,150.00 | 23,381.00 | 23,060.00 | 23,327.00 | 21,336.72 | 3,592,433 |
| 2025-05-12 | 22,601.00 | 23,548.00 | 22,601.00 | 23,233.00 | 21,250.74 | 3,324,203 |
| 2025-05-09 | 22,332.00 | 22,775.00 | 22,332.00 | 22,534.00 | 20,611.38 | 2,713,269 |
| 2025-05-08 | 22,719.00 | 23,012.00 | 22,412.00 | 22,412.00 | 20,499.79 | 2,473,905 |
| 2025-05-07 | 22,699.00 | 23,000.00 | 22,572.00 | 22,670.00 | 20,735.77 | 3,597,088 |
| 2025-05-06 | 23,065.00 | 23,198.00 | 22,255.00 | 22,618.00 | 20,688.21 | 3,809,183 |
| 2025-05-05 | 23,800.00 | 23,800.00 | 23,065.00 | 23,065.00 | 21,097.07 | 4,102,638 |
| 2025-05-02 | 22,860.00 | 23,838.00 | 22,860.00 | 23,626.00 | 21,610.21 | 1,686,167 |
| 2025-04-30 | 23,299.00 | 23,547.00 | 22,981.00 | 23,171.00 | 21,194.03 | 2,649,527 |
| 2025-04-29 | 22,974.00 | 23,480.00 | 22,833.00 | 23,336.00 | 21,344.95 | 2,986,398 |
| 2025-04-25 | 22,750.00 | 23,240.00 | 22,747.00 | 22,900.00 | 20,946.15 | 2,428,107 |
| 2025-04-24 | 23,000.00 | 23,000.00 | 22,460.00 | 22,789.00 | 20,844.62 | 2,616,607 |
| 2025-04-23 | 22,679.00 | 23,384.00 | 22,548.00 | 22,775.00 | 20,831.81 | 3,835,694 |
| 2025-04-22 | 22,430.00 | 22,662.00 | 22,293.00 | 22,500.00 | 20,580.28 | 3,311,072 |
| 2025-04-17 | 22,100.00 | 22,660.00 | 22,026.00 | 22,430.00 | 20,516.25 | 2,881,287 |
| 2025-04-16 | 22,105.00 | 22,460.00 | 21,900.00 | 22,248.00 | 20,349.78 | 3,419,791 |
| 2025-04-15 | 22,124.00 | 22,335.00 | 21,816.00 | 22,185.00 | 20,292.15 | 2,874,977 |
| 2025-04-14 | 21,402.00 | 22,223.00 | 21,402.00 | 22,223.00 | 20,326.91 | 4,535,383 |
| 2025-04-11 | 21,428.00 | 21,511.00 | 20,843.00 | 20,991.00 | 19,200.03 | 4,276,653 |
| 2025-04-10 | 21,420.00 | 21,972.00 | 21,284.00 | 21,406.00 | 19,579.62 | 7,438,178 |
| 2025-04-09 | 21,483.00 | 21,483.00 | 20,150.00 | 20,231.00 | 18,504.87 | 11,896,160 |
| 2025-04-08 | 22,180.00 | 22,651.00 | 21,701.00 | 22,500.00 | 19,882.38 | 10,261,400 |
| 2025-04-07 | 20,701.00 | 22,173.00 | 20,000.00 | 21,899.00 | 19,351.30 | 9,935,607 |
| 2025-04-04 | 21,750.00 | 21,750.00 | 21,174.00 | 21,245.00 | 18,773.38 | 10,599,020 |
| 2025-04-03 | 22,700.00 | 22,700.00 | 21,751.00 | 21,991.00 | 19,432.59 | 12,866,020 |
| 2025-04-02 | 23,973.00 | 24,057.00 | 23,007.00 | 23,140.00 | 20,447.92 | 7,008,889 |
| 2025-04-01 | 23,950.00 | 24,448.00 | 23,860.00 | 24,156.00 | 21,345.72 | 3,204,509 |
| 2025-03-31 | 24,300.00 | 24,300.00 | 23,600.00 | 23,941.00 | 21,155.73 | 6,572,400 |
| 2025-03-28 | 24,517.00 | 24,650.00 | 24,131.00 | 24,131.00 | 21,323.63 | 4,872,826 |
| 2025-03-27 | 24,803.00 | 24,869.00 | 24,569.00 | 24,675.00 | 21,804.34 | 4,508,481 |
| 2025-03-26 | 24,390.00 | 24,839.00 | 24,365.00 | 24,815.00 | 21,928.05 | 3,701,999 |
| 2025-03-25 | 24,200.00 | 24,458.00 | 24,096.00 | 24,407.00 | 21,567.52 | 4,429,616 |
| 2025-03-24 | 24,113.00 | 24,691.00 | 24,031.00 | 24,066.00 | 21,266.19 | 4,332,117 |
| 2025-03-20 | 24,001.00 | 24,660.00 | 24,001.00 | 24,215.00 | 21,397.86 | 14,968,780 |
| 2025-03-19 | 23,935.00 | 24,311.00 | 23,921.00 | 24,111.00 | 21,305.96 | 10,189,890 |
| 2025-03-18 | 23,584.00 | 24,184.00 | 23,471.00 | 23,960.00 | 21,172.52 | 6,848,950 |
| 2025-03-17 | 23,603.00 | 24,000.00 | 23,389.00 | 23,626.00 | 20,877.38 | 9,329,835 |
| 2025-03-14 | 23,200.00 | 23,866.00 | 23,137.00 | 23,806.00 | 21,036.44 | 6,718,639 |
| 2025-03-13 | 22,012.00 | 23,325.00 | 21,868.00 | 23,051.00 | 20,369.27 | 10,141,480 |
| 2025-03-12 | 21,898.00 | 22,339.00 | 21,898.00 | 22,012.00 | 19,451.15 | 3,658,410 |
| 2025-03-11 | 22,007.00 | 22,256.00 | 21,882.00 | 21,923.00 | 19,372.50 | 3,666,423 |
| 2025-03-10 | 22,680.00 | 22,680.00 | 21,980.00 | 22,085.00 | 19,515.66 | 1,907,810 |
| 2025-03-07 | 22,000.00 | 22,675.00 | 21,820.00 | 22,240.00 | 19,652.63 | 1,708,143 |
| 2025-03-06 | 22,680.00 | 22,680.00 | 22,005.00 | 22,039.00 | 19,475.01 | 2,172,000 |
| 2025-03-05 | 22,225.00 | 22,569.00 | 22,085.00 | 22,450.00 | 19,838.19 | 4,525,573 |
| 2025-03-04 | 21,803.00 | 22,249.00 | 21,803.00 | 22,000.00 | 19,440.55 | 2,934,854 |
| 2025-03-03 | 21,899.00 | 22,178.00 | 21,800.00 | 22,110.00 | 19,537.75 | 1,780,266 |
| 2025-02-28 | 22,200.00 | 22,220.00 | 21,797.00 | 21,797.00 | 19,261.16 | 5,003,093 |
| 2025-02-27 | 22,454.00 | 22,535.00 | 22,172.00 | 22,190.00 | 19,608.44 | 2,633,408 |
| 2025-02-26 | 22,066.00 | 22,676.00 | 22,048.00 | 22,606.00 | 19,976.05 | 2,317,628 |
| 2025-02-25 | 22,090.00 | 22,161.00 | 21,633.00 | 22,066.00 | 19,498.87 | 5,625,213 |
| 2025-02-24 | 21,800.00 | 22,133.00 | 21,700.00 | 21,785.00 | 19,250.56 | 1,917,363 |
| 2025-02-21 | 21,695.00 | 21,941.00 | 21,606.00 | 21,914.00 | 19,364.55 | 1,572,842 |
| 2025-02-20 | 21,672.00 | 21,959.00 | 21,245.00 | 21,691.00 | 19,167.50 | 2,864,643 |
| 2025-02-19 | 22,015.00 | 22,305.00 | 21,695.00 | 21,753.00 | 19,222.28 | 3,242,489 |
| 2025-02-18 | 22,000.00 | 22,033.00 | 21,543.00 | 22,013.00 | 19,452.03 | 2,515,487 |
| 2025-02-17 | 21,844.00 | 21,980.00 | 21,678.00 | 21,872.00 | 19,327.44 | 3,114,482 |
| 2025-02-14 | 21,556.00 | 21,900.00 | 21,508.00 | 21,876.00 | 19,330.97 | 3,714,929 |
| 2025-02-13 | 21,700.00 | 21,873.00 | 21,430.00 | 21,707.00 | 19,181.63 | 5,754,971 |
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.