Standard Bank Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 24,020.00 | 24,645.00 | 24,020.00 | 24,162.00 | 21,351.02 | 2,056,375 |
| 2024-11-13 | 24,619.00 | 24,619.00 | 24,064.00 | 24,170.00 | 21,358.09 | 1,597,352 |
| 2024-11-12 | 24,099.00 | 24,256.00 | 23,808.00 | 24,166.00 | 21,354.56 | 2,562,132 |
| 2024-11-11 | 24,198.00 | 24,328.00 | 23,859.00 | 24,057.00 | 21,258.24 | 2,217,984 |
| 2024-11-08 | 24,355.00 | 24,687.00 | 24,114.00 | 24,155.00 | 21,344.84 | 2,959,692 |
| 2024-11-07 | 24,570.00 | 25,045.00 | 24,457.00 | 24,460.00 | 21,614.35 | 3,037,367 |
| 2024-11-06 | 24,780.00 | 24,856.00 | 24,450.00 | 24,560.00 | 21,702.72 | 2,614,167 |
| 2024-11-05 | 24,610.00 | 25,162.00 | 24,610.00 | 24,962.00 | 22,057.95 | 3,012,880 |
| 2024-11-04 | 24,500.00 | 24,950.00 | 24,334.00 | 24,827.00 | 21,938.66 | 4,578,782 |
| 2024-11-01 | 24,100.00 | 24,604.00 | 24,098.00 | 24,542.00 | 21,686.81 | 2,637,022 |
| 2024-10-31 | 24,047.00 | 24,436.00 | 24,008.00 | 24,156.00 | 21,345.72 | 3,839,191 |
| 2024-10-30 | 23,950.00 | 24,361.00 | 23,669.00 | 24,283.00 | 21,457.94 | 4,270,694 |
| 2024-10-29 | 24,299.00 | 24,399.00 | 23,754.00 | 23,950.00 | 21,163.69 | 3,311,113 |
| 2024-10-28 | 23,773.00 | 24,376.00 | 23,654.00 | 24,244.00 | 21,423.48 | 2,817,384 |
| 2024-10-25 | 23,800.00 | 24,057.00 | 23,745.00 | 23,774.00 | 21,008.16 | 1,474,513 |
| 2024-10-24 | 23,600.00 | 24,100.00 | 23,600.00 | 23,839.00 | 21,065.60 | 1,104,205 |
| 2024-10-23 | 23,751.00 | 23,950.00 | 23,596.00 | 23,679.00 | 20,924.21 | 1,667,717 |
| 2024-10-22 | 23,962.00 | 23,992.00 | 23,544.00 | 23,750.00 | 20,986.95 | 2,733,310 |
| 2024-10-21 | 23,931.00 | 24,168.00 | 23,600.00 | 23,960.00 | 21,172.52 | 2,003,753 |
| 2024-10-18 | 23,700.00 | 23,904.00 | 23,399.00 | 23,899.00 | 21,118.62 | 3,496,618 |
| 2024-10-17 | 24,020.00 | 24,302.00 | 23,500.00 | 23,767.00 | 21,001.98 | 2,450,954 |
| 2024-10-16 | 24,438.00 | 24,438.00 | 24,107.00 | 24,119.00 | 21,313.02 | 1,892,098 |
| 2024-10-15 | 24,193.00 | 24,447.00 | 24,123.00 | 24,296.00 | 21,469.43 | 1,862,801 |
| 2024-10-14 | 24,225.00 | 24,436.00 | 24,082.00 | 24,337.00 | 21,505.66 | 1,747,476 |
| 2024-10-11 | 23,800.00 | 24,280.00 | 23,670.00 | 24,180.00 | 21,366.93 | 1,371,900 |
| 2024-10-10 | 23,669.00 | 23,917.00 | 23,581.00 | 23,700.00 | 20,942.77 | 1,387,822 |
| 2024-10-09 | 23,700.00 | 23,876.00 | 23,351.00 | 23,652.00 | 20,900.35 | 1,608,220 |
| 2024-10-08 | 23,500.00 | 24,036.00 | 23,500.00 | 23,797.00 | 21,028.49 | 3,037,957 |
| 2024-10-07 | 23,556.00 | 23,900.00 | 23,556.00 | 23,763.00 | 20,998.44 | 1,636,948 |
| 2024-10-04 | 23,600.00 | 23,892.00 | 23,598.00 | 23,738.00 | 20,976.35 | 2,190,796 |
| 2024-10-03 | 23,868.00 | 24,158.00 | 23,515.00 | 23,622.00 | 20,873.84 | 2,360,377 |
| 2024-10-02 | 23,770.00 | 24,139.00 | 23,733.00 | 23,926.00 | 21,142.48 | 2,728,736 |
| 2024-10-01 | 24,095.00 | 24,450.00 | 23,713.00 | 23,847.00 | 21,072.67 | 3,749,340 |
| 2024-09-30 | 24,600.00 | 24,821.00 | 24,112.00 | 24,235.00 | 21,415.53 | 4,449,603 |
| 2024-09-27 | 24,945.00 | 25,090.00 | 24,525.00 | 24,645.00 | 21,777.83 | 3,209,551 |
| 2024-09-26 | 25,028.00 | 25,246.00 | 24,812.00 | 25,042.00 | 22,128.64 | 4,410,022 |
| 2024-09-25 | 25,050.00 | 25,276.00 | 24,830.00 | 24,986.00 | 22,079.16 | 5,475,121 |
| 2024-09-23 | 24,355.00 | 24,987.00 | 24,355.00 | 24,841.00 | 21,951.03 | 2,576,659 |
| 2024-09-20 | 24,415.00 | 24,589.00 | 24,178.00 | 24,338.00 | 21,506.55 | 5,617,997 |
| 2024-09-19 | 24,160.00 | 24,584.00 | 24,100.00 | 24,417.00 | 21,576.36 | 10,958,920 |
| 2024-09-18 | 23,890.00 | 24,030.00 | 23,713.00 | 24,030.00 | 21,234.38 | 3,111,534 |
| 2024-09-17 | 23,133.00 | 23,995.00 | 23,133.00 | 23,875.00 | 21,097.41 | 3,326,424 |
| 2024-09-16 | 23,149.00 | 23,275.00 | 22,946.00 | 23,260.00 | 20,553.96 | 2,449,432 |
| 2024-09-13 | 23,199.00 | 23,200.00 | 22,890.00 | 23,155.00 | 20,461.18 | 2,557,486 |
| 2024-09-12 | 22,825.00 | 23,174.00 | 22,729.00 | 22,919.00 | 20,252.63 | 2,665,751 |
| 2024-09-11 | 23,200.00 | 23,200.00 | 22,569.00 | 22,790.00 | 20,138.64 | 2,563,643 |
| 2024-09-10 | 23,400.00 | 23,820.00 | 23,309.00 | 23,726.00 | 20,308.30 | 3,233,099 |
| 2024-09-09 | 23,324.00 | 23,646.00 | 23,137.00 | 23,408.00 | 20,036.11 | 1,952,828 |
| 2024-09-06 | 23,350.00 | 23,592.00 | 23,321.00 | 23,361.00 | 19,995.88 | 3,062,722 |
| 2024-09-05 | 23,850.00 | 23,946.00 | 23,354.00 | 23,492.00 | 20,108.01 | 4,348,351 |
| 2024-09-04 | 23,235.00 | 23,893.00 | 23,235.00 | 23,845.00 | 20,410.16 | 3,043,073 |
| 2024-09-03 | 23,800.00 | 24,112.00 | 23,480.00 | 23,509.00 | 20,122.56 | 2,200,568 |
| 2024-09-02 | 24,000.00 | 24,040.00 | 23,808.00 | 23,903.00 | 20,459.81 | 1,827,978 |
| 2024-08-30 | 24,200.00 | 24,299.00 | 23,809.00 | 24,000.00 | 20,542.83 | 4,859,348 |
| 2024-08-29 | 24,151.00 | 24,310.00 | 23,880.00 | 24,255.00 | 20,761.10 | 2,544,540 |
| 2024-08-28 | 24,162.00 | 24,350.00 | 24,089.00 | 24,179.00 | 20,696.05 | 3,908,566 |
| 2024-08-27 | 24,000.00 | 24,222.00 | 23,874.00 | 24,219.00 | 20,730.29 | 2,492,957 |
| 2024-08-26 | 23,761.00 | 24,194.00 | 23,572.00 | 24,058.00 | 20,592.48 | 2,826,739 |
| 2024-08-23 | 23,151.00 | 24,106.00 | 23,151.00 | 23,761.00 | 20,338.26 | 2,337,305 |
| 2024-08-22 | 23,545.00 | 23,890.00 | 23,215.00 | 23,275.00 | 19,922.27 | 2,207,923 |
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.