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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	26,300	26,288	26,287	26,480	26,045	4.62M
November 21, 2025	26,222	26,148	26,148	26,388	25,907	2.77M
November 20, 2025	26,190	26,668	26,666	26,858	26,190	2.78M
November 19, 2025	26,100	26,274	26,274	26,499	26,048	1.56M
November 18, 2025	26,090	26,345	26,345	26,484	25,839	2.46M
November 17, 2025	25,858	26,302	26,302	26,531	25,840	1.2M
November 14, 2025	26,002	25,926	25,926	26,182	25,722	2.4M
November 13, 2025	25,500	26,163	26,163	26,698	25,483	3.36M
November 12, 2025	24,803	25,581	25,581	25,660	24,803	2.49M
November 11, 2025	24,949	25,093	25,093	25,294	24,775	3.17M
November 10, 2025	24,659	24,979	24,979	25,140	24,659	2.43M
November 07, 2025	24,492	24,574	24,574	24,582	24,167	2.52M
November 06, 2025	23,900	24,492	24,492	24,732	23,874	2.47M
November 05, 2025	23,970	23,954	23,954	23,999	23,212	1.3M
November 04, 2025	23,505	23,708	23,708	23,775	23,174	1.49M
November 03, 2025	23,700	23,584	23,584	23,992	23,439	1.33M
October 31, 2025	23,880	23,618	23,618	23,972	23,447	1.38M
October 30, 2025	24,500	23,665	23,667	24,500	23,604	1.41M
October 29, 2025	24,501	24,198	24,198	24,501	24,129	1.09M
October 28, 2025	23,900	24,317	24,317	24,734	23,900	2.19M
October 27, 2025	24,125	23,952	23,952	24,415	23,801	1.97M
October 24, 2025	24,233	24,095	24,092	24,430	24,000	1.63M

Nedbank Group Limited (NED.JO) JNB