Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.900	8.910	8.900	8.910	8.466	202
2023-09-22	8.900	8.900	8.900	8.900	8.456	0
2023-09-21	8.900	8.900	8.900	8.900	8.456	0
2023-09-20	8.900	8.900	8.900	8.900	8.456	0
2023-09-19	8.900	8.900	8.900	8.900	8.456	0
2023-09-18	9.050	9.050	8.900	8.900	8.456	389
2023-09-15	9.020	9.020	9.000	9.020	8.570	5,340
2023-09-14	9.010	9.010	9.010	9.010	8.561	5
2023-09-13	8.930	8.930	8.930	8.930	8.485	0
2023-09-12	9.010	9.010	8.930	8.930	8.485	1,658
2023-09-11	8.990	8.990	8.990	8.990	8.542	0
2023-09-08	9.340	9.340	8.990	8.990	8.542	408
2023-09-07	9.320	9.320	9.320	9.320	8.856	1
2023-09-06	9.310	9.310	9.310	9.310	8.846	0
2023-09-05	9.300	9.310	9.300	9.310	8.846	7
2023-09-04	9.300	9.300	9.300	9.300	8.752	53
2023-09-01	9.290	9.300	9.290	9.300	8.752	140
2023-08-31	9.240	9.310	9.240	9.310	8.762	6,259
2023-08-30	9.240	9.240	9.240	9.240	8.696	245
2023-08-29	9.010	9.010	9.010	9.010	8.479	8
2023-08-28	9.000	9.000	9.000	9.000	8.470	0
2023-08-25	9.000	9.000	9.000	9.000	8.470	315
2023-08-24	9.240	9.240	9.090	9.090	8.555	324
2023-08-23	9.270	9.270	9.270	9.270	8.724	0
2023-08-22	9.270	9.270	9.270	9.270	8.724	7
2023-08-21	9.280	9.280	9.280	9.280	8.734	2
2023-08-18	9.290	9.290	9.290	9.290	8.743	13
2023-08-17	9.290	9.290	9.290	9.290	8.743	1
2023-08-16	9.100	9.300	9.100	9.300	8.752	431
2023-08-15	9.020	9.020	9.020	9.020	8.489	400
2023-08-14	9.020	9.020	9.020	9.020	8.489	194
2023-08-11	9.240	9.240	9.240	9.240	8.696	25
2023-08-10	9.500	9.500	9.250	9.250	8.705	112
2023-08-09	9.480	9.480	9.480	9.480	8.922	0
2023-08-08	9.490	9.490	9.480	9.480	8.922	5
2023-08-07	9.490	9.490	9.490	9.490	8.931	101
2023-08-04	9.530	9.530	9.530	9.530	8.969	66
2023-08-03	9.550	9.550	9.530	9.530	8.969	15
2023-08-02	9.940	9.940	9.590	9.590	9.025	6
2023-08-01	9.950	9.950	9.950	9.950	9.364	10
2023-07-31	9.990	9.990	9.990	9.990	9.402	2
2023-07-28	9.380	9.990	9.380	9.990	9.402	52
2023-07-27	9.350	9.350	9.350	9.350	8.799	2
2023-07-26	9.380	9.380	9.360	9.360	8.809	12
2023-07-25	9.400	9.400	9.400	9.400	8.846	5
2023-07-24	9.530	9.530	9.530	9.530	8.969	130
2023-07-21	9.500	9.500	9.490	9.490	8.931	58
2023-07-20	9.490	9.490	9.490	9.490	8.931	83
2023-07-19	9.450	9.450	9.450	9.450	8.894	0
2023-07-18	9.450	9.450	9.450	9.450	8.894	0
2023-07-17	9.450	9.450	9.450	9.450	8.894	0
2023-07-14	9.450	9.450	9.450	9.450	8.894	100
2023-07-13	9.450	9.460	9.450	9.450	8.894	1,086
2023-07-12	9.200	9.200	9.200	9.200	8.658	0
2023-07-11	9.200	9.200	9.200	9.200	8.658	0
2023-07-10	9.010	9.410	9.010	9.200	8.658	756
2023-07-07	8.880	8.880	8.880	8.880	8.357	4
2023-07-06	8.870	8.870	8.870	8.870	8.348	1
2023-07-05	8.860	8.860	8.860	8.860	8.338	0
2023-07-04	8.850	8.860	8.850	8.860	8.338	20

← NewerPage 14 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.