Nedbank Group Limited - NED.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,170	28,320	28,320	28,712	28,170	1.67M
February 19, 2026	28,510	28,426	28,426	28,880	28,317	3.59M
February 18, 2026	28,246	28,625	28,625	28,898	28,177	3.08M
February 17, 2026	28,167	28,175	28,175	28,363	28,011	755,811
February 16, 2026	28,181	28,147	28,147	28,590	28,055	651,076
February 13, 2026	27,851	28,153	28,153	28,291	27,774	1.58M
February 12, 2026	28,023	28,119	28,119	28,372	27,980	1.12M
February 11, 2026	27,610	28,113	28,113	28,133	27,400	558,664
February 10, 2026	27,227	27,791	27,791	27,798	26,762	1.61M
February 09, 2026	27,500	26,925	26,925	27,500	26,734	1.24M
February 06, 2026	26,746	26,976	26,976	27,202	26,746	1.78M
February 05, 2026	26,850	27,000	27,000	27,332	26,561	1.16M
February 04, 2026	26,697	27,000	27,000	27,109	26,559	1.14M
February 03, 2026	27,049	27,100	27,100	27,400	26,900	1.62M
February 02, 2026	26,746	26,981	26,981	26,983	26,000	1.96M
January 30, 2026	26,000	26,534	26,534	26,950	26,000	2.91M
January 29, 2026	26,490	26,376	26,376	26,798	26,018	1.03M
January 28, 2026	25,906	26,015	26,015	26,238	25,730	2.3M
January 27, 2026	26,829	26,146	26,146	26,967	25,799	3.9M
January 26, 2026	27,000	26,796	26,796	27,256	26,618	1.16M
January 23, 2026	27,199	27,355	27,355	27,750	26,844	1.97M
January 22, 2026	27,400	27,092	27,092	27,400	26,402	3.39M
January 21, 2026	27,500	27,424	27,427	27,500	26,901	927,318
January 20, 2026	27,388	27,336	27,336	27,388	27,005	846,643
January 19, 2026	26,701	27,317	27,317	27,382	26,701	668,091
January 16, 2026	26,700	27,242	27,241	27,669	26,700	1.09M
January 15, 2026	27,499	27,409	27,409	27,513	27,173	1.11M
January 14, 2026	27,201	27,040	27,039	27,350	26,530	1.51M
January 13, 2026	27,543	27,214	27,212	27,584	27,075	1.19M
January 12, 2026	27,992	27,541	27,541	27,992	27,476	733,609
January 09, 2026	27,650	27,734	27,734	27,999	27,586	830,472
January 08, 2026	27,147	27,640	27,640	27,810	27,147	913,973
January 07, 2026	27,311	27,483	27,483	27,698	27,200	1.54M
January 06, 2026	26,600	27,598	27,598	27,710	26,600	1.88M
January 05, 2026	26,837	26,903	26,903	26,903	26,300	687,961
January 02, 2026	26,590	26,733	26,733	26,851	26,258	481,086
December 31, 2025	26,578	26,626	26,625	26,659	26,458	177,163
December 30, 2025	26,650	26,570	26,570	26,787	26,532	551,804
December 29, 2025	26,211	26,607	26,607	26,759	26,211	410,934
December 24, 2025	26,200	26,411	26,411	26,573	26,148	249,483
December 23, 2025	25,806	26,204	26,204	26,232	25,806	842,853
December 22, 2025	26,100	26,026	26,026	26,207	25,604	626,666
December 19, 2025	26,399	26,069	26,067	26,548	25,750	3.84M
December 18, 2025	26,150	26,334	26,334	26,544	26,076	5.06M
December 17, 2025	26,020	26,221	26,221	26,380	25,814	2.83M
December 15, 2025	25,500	25,971	25,971	26,262	25,499	1.36M
December 12, 2025	26,161	25,914	25,899	26,463	25,848	1.2M
December 11, 2025	25,412	25,949	25,949	26,250	25,412	530,258
December 10, 2025	25,771	25,695	25,698	25,843	25,500	999,278
December 09, 2025	25,300	25,771	25,771	25,771	25,247	2.13M
December 08, 2025	26,000	25,399	25,399	26,061	25,325	1.31M
December 05, 2025	26,195	25,893	25,893	26,381	25,879	1.55M
December 04, 2025	25,988	26,340	26,340	26,340	25,164	1.28M
December 03, 2025	25,201	25,879	25,879	25,971	25,143	1.89M
December 02, 2025	25,100	25,618	25,618	25,882	25,100	1.99M
December 01, 2025	25,403	25,339	25,339	25,551	25,027	1.96M
November 28, 2025	25,880	25,566	25,567	25,946	25,223	3.65M
November 27, 2025	26,164	25,880	25,880	26,500	25,808	1.05M
November 26, 2025	26,200	26,312	26,312	26,729	26,180	1.4M
November 25, 2025	26,344	26,126	26,126	26,480	25,807	589,401

Nedbank Group Limited (NED.JO) JNB