Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 21,701.00 | 21,936.00 | 21,681.00 | 21,700.00 | 19,175.45 | 3,124,105 |
| 2025-02-11 | 22,100.00 | 22,100.00 | 21,717.00 | 21,778.00 | 19,244.37 | 3,132,862 |
| 2025-02-10 | 22,154.00 | 22,154.00 | 21,937.00 | 21,976.00 | 19,419.34 | 2,717,306 |
| 2025-02-07 | 21,725.00 | 22,361.00 | 21,725.00 | 22,154.00 | 19,576.63 | 2,339,353 |
| 2025-02-06 | 21,676.00 | 22,149.00 | 21,676.00 | 22,099.00 | 19,528.03 | 5,025,326 |
| 2025-02-05 | 21,880.00 | 21,990.00 | 21,339.00 | 21,801.00 | 19,264.70 | 3,641,593 |
| 2025-02-04 | 21,310.00 | 21,947.00 | 21,308.00 | 21,797.00 | 19,261.16 | 3,608,147 |
| 2025-02-03 | 21,550.00 | 21,550.00 | 21,088.00 | 21,310.00 | 18,830.82 | 3,083,884 |
| 2025-01-31 | 21,858.00 | 22,000.00 | 21,570.00 | 21,791.00 | 19,255.86 | 2,670,327 |
| 2025-01-30 | 21,817.00 | 22,042.00 | 21,749.00 | 21,940.00 | 19,387.53 | 2,224,474 |
| 2025-01-29 | 21,677.00 | 22,057.00 | 21,615.00 | 21,912.00 | 19,362.78 | 1,996,204 |
| 2025-01-28 | 21,251.00 | 21,726.00 | 21,251.00 | 21,658.00 | 19,138.33 | 1,772,019 |
| 2025-01-27 | 21,300.00 | 21,650.00 | 21,180.00 | 21,554.00 | 19,046.43 | 1,959,078 |
| 2025-01-24 | 21,635.00 | 21,716.00 | 21,440.00 | 21,524.00 | 19,019.92 | 2,108,154 |
| 2025-01-23 | 21,810.00 | 21,927.00 | 21,463.00 | 21,524.00 | 19,019.92 | 3,078,497 |
| 2025-01-22 | 22,230.00 | 22,252.00 | 21,879.00 | 21,945.00 | 19,391.95 | 3,921,100 |
| 2025-01-21 | 22,100.00 | 22,317.00 | 21,862.00 | 22,194.00 | 19,611.98 | 2,025,097 |
| 2025-01-20 | 22,231.00 | 22,371.00 | 22,070.00 | 22,100.00 | 19,528.91 | 1,935,414 |
| 2025-01-17 | 21,900.00 | 22,357.00 | 21,900.00 | 22,290.00 | 19,696.81 | 1,279,886 |
| 2025-01-16 | 21,891.00 | 22,260.00 | 21,775.00 | 21,816.00 | 19,277.95 | 2,373,301 |
| 2025-01-15 | 21,475.00 | 22,099.00 | 21,451.00 | 22,099.00 | 19,528.03 | 2,310,229 |
| 2025-01-14 | 21,700.00 | 21,832.00 | 21,509.00 | 21,509.00 | 19,006.67 | 1,396,672 |
| 2025-01-13 | 21,732.00 | 21,747.00 | 21,158.00 | 21,583.00 | 19,072.06 | 2,351,561 |
| 2025-01-10 | 22,000.00 | 22,428.00 | 21,737.00 | 21,773.00 | 19,239.96 | 2,562,136 |
| 2025-01-09 | 22,010.00 | 22,100.00 | 21,846.00 | 22,056.00 | 19,490.03 | 1,467,459 |
| 2025-01-08 | 22,600.00 | 22,600.00 | 21,910.00 | 21,993.00 | 19,434.36 | 2,529,552 |
| 2025-01-07 | 22,550.00 | 22,768.00 | 22,482.00 | 22,550.00 | 19,926.56 | 1,294,868 |
| 2025-01-06 | 22,542.00 | 22,715.00 | 22,470.00 | 22,571.00 | 19,945.12 | 1,840,810 |
| 2025-01-03 | 22,259.00 | 22,497.00 | 22,067.00 | 22,479.00 | 19,863.82 | 1,239,940 |
| 2025-01-02 | 22,176.00 | 22,577.00 | 22,051.00 | 22,255.00 | 19,665.88 | 1,024,295 |
| 2024-12-31 | 22,399.00 | 22,399.00 | 22,016.00 | 22,176.00 | 19,596.07 | 861,865 |
| 2024-12-30 | 22,450.00 | 22,450.00 | 22,020.00 | 22,139.00 | 19,563.38 | 1,246,989 |
| 2024-12-27 | 22,450.00 | 22,780.00 | 22,089.00 | 22,321.00 | 19,724.20 | 1,509,956 |
| 2024-12-24 | 22,500.00 | 22,689.00 | 22,476.00 | 22,548.00 | 19,924.79 | 323,993 |
| 2024-12-23 | 22,544.00 | 22,661.00 | 22,309.00 | 22,536.00 | 19,914.19 | 1,672,686 |
| 2024-12-20 | 22,447.00 | 22,700.00 | 22,163.00 | 22,544.00 | 19,921.26 | 6,786,329 |
| 2024-12-19 | 22,600.00 | 22,960.00 | 22,204.00 | 22,426.00 | 19,816.99 | 10,306,390 |
| 2024-12-18 | 22,550.00 | 22,827.00 | 22,550.00 | 22,705.00 | 20,063.53 | 3,816,652 |
| 2024-12-17 | 22,705.00 | 23,131.00 | 22,589.00 | 22,589.00 | 19,961.02 | 3,038,613 |
| 2024-12-13 | 22,828.00 | 23,156.00 | 22,750.00 | 22,969.00 | 20,296.81 | 2,571,786 |
| 2024-12-12 | 23,044.00 | 23,050.00 | 22,856.00 | 22,876.00 | 20,214.63 | 2,338,173 |
| 2024-12-11 | 23,125.00 | 23,350.00 | 22,827.00 | 22,950.00 | 20,280.02 | 3,313,316 |
| 2024-12-10 | 23,020.00 | 23,440.00 | 23,020.00 | 23,232.00 | 20,529.22 | 3,471,902 |
| 2024-12-09 | 23,000.00 | 23,439.00 | 23,000.00 | 23,343.00 | 20,627.30 | 2,161,545 |
| 2024-12-06 | 23,000.00 | 23,377.00 | 23,000.00 | 23,224.00 | 20,522.15 | 3,504,134 |
| 2024-12-05 | 22,773.00 | 23,493.00 | 22,773.00 | 23,253.00 | 20,547.77 | 2,664,522 |
| 2024-12-04 | 22,631.00 | 23,130.00 | 22,631.00 | 22,908.00 | 20,242.91 | 4,186,919 |
| 2024-12-03 | 23,500.00 | 23,704.00 | 22,669.00 | 22,760.00 | 20,112.13 | 5,981,322 |
| 2024-12-02 | 23,420.00 | 23,550.00 | 22,310.00 | 23,421.00 | 20,696.23 | 6,222,577 |
| 2024-11-29 | 23,655.00 | 23,919.00 | 23,604.00 | 23,688.00 | 20,932.17 | 2,995,506 |
| 2024-11-28 | 23,800.00 | 24,144.00 | 23,500.00 | 23,844.00 | 21,070.02 | 2,408,305 |
| 2024-11-27 | 23,950.00 | 24,130.00 | 23,711.00 | 23,711.00 | 20,952.49 | 3,217,640 |
| 2024-11-26 | 24,025.00 | 24,499.00 | 23,971.00 | 24,088.00 | 21,285.63 | 2,398,102 |
| 2024-11-25 | 24,265.00 | 24,785.00 | 24,161.00 | 24,220.00 | 21,402.27 | 5,275,268 |
| 2024-11-22 | 24,800.00 | 24,948.00 | 24,401.00 | 24,432.00 | 21,589.61 | 2,517,705 |
| 2024-11-21 | 24,250.00 | 24,778.00 | 24,250.00 | 24,716.00 | 21,840.57 | 2,079,906 |
| 2024-11-20 | 23,875.00 | 24,601.00 | 23,875.00 | 24,470.00 | 21,623.19 | 2,384,670 |
| 2024-11-19 | 24,007.00 | 24,158.00 | 23,743.00 | 23,967.00 | 21,178.71 | 1,608,689 |
| 2024-11-18 | 24,046.00 | 24,215.00 | 23,904.00 | 23,984.00 | 21,193.73 | 1,259,709 |
| 2024-11-15 | 24,159.00 | 24,288.00 | 23,964.00 | 23,964.00 | 21,176.06 | 1,290,772 |
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.