Summerset Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.690 | 6.830 | 6.500 | 6.550 | 6.524 | 8,315 |
| 2026-05-01 | 6.750 | 6.750 | 6.640 | 6.640 | 6.614 | 5,481 |
| 2026-04-30 | 6.610 | 6.690 | 6.570 | 6.650 | 6.624 | 2,632 |
| 2026-04-29 | 6.700 | 6.840 | 6.580 | 6.580 | 6.554 | 33,713 |
| 2026-04-28 | 6.770 | 6.980 | 6.680 | 6.700 | 6.674 | 11,430 |
| 2026-04-27 | 6.950 | 6.980 | 6.850 | 6.890 | 6.863 | 3,480 |
| 2026-04-24 | 6.840 | 6.990 | 6.840 | 6.960 | 6.933 | 4,639 |
| 2026-04-23 | 6.610 | 6.610 | 6.610 | 6.610 | 6.584 | 0 |
| 2026-04-22 | 6.530 | 6.840 | 6.530 | 6.610 | 6.584 | 2,319 |
| 2026-04-21 | 6.720 | 6.730 | 6.560 | 6.620 | 6.594 | 17,225 |
| 2026-04-20 | 6.730 | 6.900 | 6.660 | 6.720 | 6.693 | 4,541 |
| 2026-04-17 | 7.140 | 7.140 | 6.730 | 6.730 | 6.703 | 32,054 |
| 2026-04-16 | 7.290 | 7.290 | 7.130 | 7.140 | 7.112 | 1,324 |
| 2026-04-15 | 7.300 | 7.500 | 7.150 | 7.200 | 7.172 | 12,958 |
| 2026-04-14 | 7.070 | 7.070 | 7.070 | 7.070 | 7.042 | 14 |
| 2026-04-13 | 7.400 | 7.400 | 7.030 | 7.030 | 7.002 | 4,366 |
| 2026-04-10 | 7.550 | 7.550 | 7.390 | 7.400 | 7.371 | 11,193 |
| 2026-04-09 | 7.590 | 7.610 | 7.580 | 7.610 | 7.580 | 1,437 |
| 2026-04-08 | 7.430 | 7.550 | 7.410 | 7.550 | 7.520 | 5,246 |
| 2026-04-07 | 7.410 | 7.430 | 7.410 | 7.410 | 7.381 | 811 |
| 2026-04-02 | 7.530 | 7.530 | 7.250 | 7.410 | 7.381 | 5,291 |
| 2026-04-01 | 7.530 | 7.530 | 7.530 | 7.530 | 7.500 | 20 |
| 2026-03-31 | 7.500 | 7.550 | 7.400 | 7.500 | 7.470 | 25,329 |
| 2026-03-30 | 7.700 | 7.700 | 7.510 | 7.510 | 7.480 | 21,954 |
| 2026-03-27 | 7.660 | 7.660 | 7.660 | 7.660 | 7.630 | 0 |
| 2026-03-26 | 7.660 | 7.660 | 7.660 | 7.660 | 7.630 | 0 |
| 2026-03-25 | 7.810 | 7.890 | 7.660 | 7.660 | 7.630 | 4,049 |
| 2026-03-24 | 7.610 | 7.780 | 7.600 | 7.780 | 7.749 | 1,889 |
| 2026-03-23 | 7.700 | 7.700 | 7.510 | 7.530 | 7.500 | 2,918 |
| 2026-03-20 | 7.930 | 7.930 | 7.700 | 7.700 | 7.670 | 1,857 |
| 2026-03-19 | 8.130 | 8.130 | 7.890 | 7.900 | 7.869 | 17,701 |
| 2026-03-18 | 8.370 | 8.370 | 8.130 | 8.130 | 8.098 | 5,006 |
| 2026-03-17 | 8.340 | 8.340 | 8.310 | 8.340 | 8.307 | 1,526 |
| 2026-03-16 | 8.480 | 8.480 | 7.990 | 7.990 | 7.958 | 1,184 |
| 2026-03-13 | 8.510 | 8.510 | 8.500 | 8.500 | 8.466 | 1,878 |
| 2026-03-12 | 8.080 | 8.300 | 7.970 | 8.300 | 8.267 | 1,399 |
| 2026-03-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.374 | 8 |
| 2026-03-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.374 | 4 |
| 2026-03-09 | 8.620 | 8.800 | 8.470 | 8.470 | 8.345 | 455 |
| 2026-03-06 | 8.800 | 8.800 | 8.700 | 8.700 | 8.571 | 1,032 |
| 2026-03-05 | 8.800 | 9.210 | 8.790 | 8.790 | 8.660 | 894 |
| 2026-03-04 | 8.840 | 8.840 | 8.670 | 8.780 | 8.650 | 982 |
| 2026-03-03 | 8.840 | 8.840 | 8.840 | 8.840 | 8.709 | 0 |
| 2026-03-02 | 9.000 | 9.000 | 8.700 | 8.840 | 8.709 | 3,970 |
| 2026-02-27 | 8.850 | 9.010 | 8.780 | 8.780 | 8.650 | 7,226 |
| 2026-02-26 | 8.850 | 8.880 | 8.850 | 8.850 | 8.719 | 812 |
| 2026-02-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.571 | 598 |
| 2026-02-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.670 | 420 |
| 2026-02-23 | 8.830 | 8.830 | 8.830 | 8.830 | 8.699 | 61 |
| 2026-02-20 | 8.860 | 8.860 | 8.830 | 8.830 | 8.699 | 3 |
| 2026-02-19 | 8.830 | 8.830 | 8.830 | 8.830 | 8.699 | 21 |
| 2026-02-18 | 9.240 | 9.240 | 8.800 | 8.800 | 8.670 | 7,361 |
| 2026-02-17 | 8.970 | 8.970 | 8.800 | 8.800 | 8.670 | 5,417 |
| 2026-02-16 | 9.480 | 9.480 | 8.810 | 8.920 | 8.788 | 1,346 |
| 2026-02-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.359 | 0 |
| 2026-02-12 | 9.330 | 9.740 | 9.330 | 9.500 | 9.359 | 586 |
| 2026-02-11 | 9.510 | 9.510 | 9.330 | 9.330 | 9.192 | 425 |
| 2026-02-10 | 9.510 | 9.510 | 9.510 | 9.510 | 9.369 | 0 |
| 2026-02-09 | 9.700 | 10.260 | 9.510 | 9.510 | 9.369 | 1,427 |
| 2026-02-06 | 9.690 | 9.700 | 9.690 | 9.700 | 9.556 | 817 |
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.