Summerset Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	8.950	8.960	8.920	8.960	8.602	1,136
2024-06-11	9.060	9.100	9.020	9.020	8.659	11
2024-06-07	9.080	9.090	9.080	9.090	8.726	623
2024-06-06	9.120	9.120	9.120	9.120	8.755	3
2024-06-05	9.120	9.120	9.120	9.120	8.755	0
2024-06-04	9.120	9.120	9.120	9.120	8.755	7
2024-06-03	9.200	9.200	9.120	9.120	8.755	2,018
2024-05-31	9.160	9.160	9.160	9.160	8.794	12
2024-05-30	9.070	9.150	9.070	9.080	8.717	25
2024-05-29	9.330	9.330	9.070	9.070	8.707	151
2024-05-28	9.380	9.390	9.350	9.350	8.976	312
2024-05-27	9.450	9.450	9.450	9.450	9.072	2,244
2024-05-24	9.300	9.430	9.300	9.430	9.053	1,238
2024-05-23	9.360	9.400	9.200	9.200	8.832	1,042
2024-05-22	9.270	9.310	9.270	9.270	8.899	1,411
2024-05-21	9.080	9.310	9.080	9.310	8.938	2,134
2024-05-20	9.020	9.090	8.910	8.910	8.554	1,623
2024-05-17	9.310	9.310	9.020	9.020	8.659	2,121
2024-05-16	9.190	9.320	9.190	9.320	8.947	169
2024-05-15	9.260	9.260	9.000	9.000	8.640	115
2024-05-14	9.200	9.220	9.180	9.220	8.851	757
2024-05-13	9.080	9.080	9.080	9.080	8.717	0
2024-05-10	9.500	9.720	9.060	9.080	8.717	1,103
2024-05-09	9.750	9.760	9.720	9.720	9.331	205
2024-05-08	9.810	9.810	9.720	9.760	9.370	110
2024-05-07	9.730	9.770	9.730	9.770	9.379	4
2024-05-06	10.370	10.370	9.720	9.720	9.331	557
2024-05-03	10.370	10.370	10.370	10.370	9.955	1
2024-05-02	10.420	10.420	10.370	10.370	9.955	45
2024-05-01	10.470	10.470	10.470	10.470	10.051	8
2024-04-30	10.470	10.470	10.470	10.470	10.051	12
2024-04-29	10.470	10.470	10.470	10.470	10.051	144
2024-04-26	10.440	10.470	10.440	10.470	10.051	628
2024-04-24	10.470	10.470	10.470	10.470	10.051	8
2024-04-23	10.450	10.480	10.450	10.480	10.061	7
2024-04-22	10.500	10.500	10.500	10.500	10.080	1
2024-04-19	10.500	10.500	10.500	10.500	10.080	1
2024-04-18	10.680	10.680	10.600	10.600	10.176	172
2024-04-17	10.200	10.200	10.200	10.200	9.792	0
2024-04-16	10.200	10.200	10.200	10.200	9.792	0
2024-04-15	10.360	10.360	10.200	10.200	9.792	581
2024-04-12	10.370	10.420	10.370	10.420	10.003	17
2024-04-11	10.320	10.500	10.320	10.320	9.907	1,205
2024-04-10	10.580	10.580	10.500	10.500	10.080	17,837
2024-04-09	10.580	10.580	10.500	10.500	10.080	118
2024-04-08	10.550	10.580	10.550	10.580	10.157	2
2024-04-05	10.550	10.570	10.550	10.550	10.128	571
2024-04-04	10.550	10.550	10.550	10.550	10.128	3
2024-04-03	10.500	10.560	10.500	10.560	10.138	113
2024-04-02	10.570	10.570	10.570	10.570	10.147	19
2024-03-28	10.480	10.520	10.480	10.520	10.099	245
2024-03-27	10.300	10.570	10.250	10.530	10.109	4,661
2024-03-26	10.400	10.400	10.350	10.350	9.936	1,681
2024-03-25	10.350	10.350	10.300	10.350	9.936	1,620
2024-03-22	10.310	10.320	10.310	10.320	9.907	549
2024-03-21	10.260	10.260	10.260	10.260	9.850	1
2024-03-20	10.210	10.210	10.210	10.210	9.802	244
2024-03-19	10.190	10.190	10.160	10.160	9.754	20
2024-03-18	10.580	10.580	10.140	10.140	9.734	3,583
2024-03-15	10.300	10.600	10.300	10.580	10.157	2,410

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0262 NZD
2026-03-12	0.0927 NZD
2025-09-10	0.0862 NZD
2025-03-13	0.1012 NZD
2024-09-06	0.0888 NZD
2024-03-08	0.1047 NZD
2023-09-05	0.0885 NZD
2023-03-09	0.0914 NZD
2022-09-05	0.0816 NZD
2022-03-09	0.0683 NZD
2021-09-06	0.0807 NZD
2021-03-08	0.0554 NZD
2020-08-28	0.0466 NZD
2020-03-09	0.0739 NZD
2019-08-26	0.0519 NZD
2019-03-07	0.0590 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.