Nedbank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	17.29	17.87	17.29	17.85	17.85	3.24%	9,892
Feb 9, 2026	17.08	17.29	16.91	17.29	17.29	2.61%	12,400
Feb 6, 2026	17.01	17.29	16.63	16.85	16.85	1.35%	19,501
Feb 5, 2026	16.86	16.98	16.54	16.63	16.62	-0.91%	10,446
Feb 4, 2026	17.04	17.15	16.66	16.78	16.78	-2.34%	17,065
Feb 3, 2026	17.08	17.29	16.85	17.18	17.18	2.02%	8,744
Feb 2, 2026	16.80	16.92	16.68	16.84	16.84	2.00%	11,763
Jan 30, 2026	16.62	17.09	16.51	16.51	16.51	-2.31%	18,902
Jan 29, 2026	16.48	16.90	16.48	16.90	16.90	4.00%	13,239
Jan 28, 2026	16.24	16.65	16.16	16.25	16.25	-2.11%	14,138
Jan 27, 2026	16.48	16.79	16.22	16.60	16.60	-0.28%	18,287
Jan 26, 2026	17.00	17.26	16.65	16.65	16.65	-3.72%	9,148
Jan 23, 2026	17.11	17.29	16.90	17.29	17.29	1.77%	6,407
Jan 22, 2026	16.69	16.99	16.69	16.99	16.99	-1.05%	14,418
Jan 21, 2026	16.29	17.17	16.29	17.17	17.17	2.02%	32,194
Jan 20, 2026	16.64	16.83	16.53	16.83	16.83	0.78%	9,894
Jan 16, 2026	16.61	16.70	16.53	16.70	16.70	-0.57%	21,292
Jan 15, 2026	16.34	16.89	16.34	16.80	16.80	2.53%	10,655
Jan 14, 2026	16.40	16.54	16.33	16.38	16.38	-1.66%	59,655
Jan 13, 2026	16.76	16.76	16.62	16.66	16.66	-1.33%	7,140
Jan 12, 2026	16.88	16.88	16.55	16.88	16.88	0.64%	7,142
Jan 9, 2026	16.79	16.87	16.74	16.77	16.77	0.38%	4,579
Jan 8, 2026	16.80	16.89	16.70	16.71	16.71	-0.89%	9,352
Jan 7, 2026	16.39	16.98	16.39	16.86	16.86	-0.06%	9,509
Jan 6, 2026	16.82	16.94	16.76	16.87	16.87	1.64%	11,339
Jan 5, 2026	16.32	16.64	16.32	16.60	16.60	1.39%	7,652
Jan 2, 2026	16.55	16.55	16.13	16.37	16.37	0.86%	8,113
Dec 31, 2025	16.09	16.23	16.00	16.23	16.23	2.46%	5,565
Dec 30, 2025	15.90	16.17	15.84	15.84	15.84	-1.43%	7,244
Dec 29, 2025	15.98	16.07	15.89	16.07	16.07	1.26%	10,452
Dec 26, 2025	15.92	15.97	15.77	15.87	15.87	-0.34%	7,209
Dec 24, 2025	15.96	15.97	15.89	15.92	15.92	1.78%	4,361
Dec 23, 2025	15.73	15.88	15.65	15.65	15.64	0.48%	10,268
Dec 22, 2025	15.45	15.67	14.93	15.57	15.57	-0.75%	13,243
Dec 19, 2025	15.24	15.78	15.24	15.69	15.69	-1.52%	12,037
Dec 18, 2025	16.20	16.20	15.60	15.93	15.93	1.53%	19,324
Dec 17, 2025	15.71	15.71	15.37	15.69	15.69	2.82%	15,575
Dec 16, 2025	15.51	15.81	15.21	15.26	15.26	-1.52%	23,011
Dec 15, 2025	15.55	15.64	15.44	15.50	15.50	1.18%	17,748
Dec 12, 2025	15.63	15.63	15.27	15.32	15.32	-2.02%	20,915
Dec 11, 2025	15.46	15.63	15.46	15.63	15.63	2.49%	14,853
Dec 10, 2025	15.01	15.35	15.01	15.25	15.25	0.66%	14,582
Dec 9, 2025	15.08	15.23	15.08	15.15	15.15	1.27%	11,403
Dec 8, 2025	15.08	15.08	14.89	14.96	14.96	-2.60%	16,440
Dec 5, 2025	15.78	15.78	15.32	15.36	15.36	-1.85%	15,964
Dec 4, 2025	15.72	15.98	15.52	15.65	15.65	0.32%	31,992
Dec 3, 2025	15.33	15.60	15.23	15.60	15.60	2.03%	14,182
Dec 2, 2025	15.07	15.30	14.96	15.29	15.29	1.53%	14,044
Dec 1, 2025	14.95	15.06	14.82	15.06	15.06	-0.20%	41,840
Nov 28, 2025	15.31	15.31	15.06	15.09	15.09	-2.39%	4,562