Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	9.690	9.700	9.690	9.700	9.556	817
2026-02-05	9.700	9.700	9.700	9.700	9.556	166
2026-02-04	10.000	10.000	10.000	10.000	9.852	101
2026-02-03	10.150	10.150	10.000	10.000	9.852	113
2026-02-02	9.700	10.150	9.700	10.150	10.000	308
2026-01-30	9.750	9.950	9.730	9.950	9.803	1,509
2026-01-29	9.800	9.800	9.700	9.750	9.606	439
2026-01-28	10.200	10.200	9.950	9.950	9.803	3,183
2026-01-27	10.200	10.200	10.200	10.200	10.049	625
2026-01-23	10.200	10.200	10.200	10.200	10.049	0
2026-01-22	10.520	10.520	10.200	10.200	10.049	772
2026-01-21	10.510	10.520	10.510	10.520	10.364	552
2026-01-20	10.110	10.500	10.110	10.500	10.344	114
2026-01-19	10.100	10.100	10.100	10.100	9.950	0
2026-01-16	10.100	10.100	9.950	10.100	9.950	2,423
2026-01-15	10.540	10.570	10.100	10.100	9.950	1,288
2026-01-14	10.560	10.570	10.540	10.540	10.384	220
2026-01-13	10.550	10.550	10.550	10.550	10.394	1,000
2026-01-12	10.520	10.610	10.490	10.490	10.335	1,168
2026-01-09	10.500	10.500	10.500	10.500	10.344	0
2026-01-08	10.500	10.810	10.500	10.500	10.344	451
2026-01-07	11.410	12.090	10.500	10.500	10.344	446
2026-01-06	10.760	10.760	10.760	10.760	10.601	841
2026-01-05	10.520	10.760	10.520	10.750	10.591	766
2026-01-02	10.520	10.520	10.520	10.520	10.364	0
2025-12-31	10.520	10.520	10.520	10.520	10.364	0
2025-12-30	10.520	10.520	10.520	10.520	10.364	618
2025-12-29	10.220	10.220	10.220	10.220	10.069	19
2025-12-24	10.200	10.200	10.200	10.200	10.049	0
2025-12-23	10.260	10.270	10.200	10.200	10.049	550
2025-12-22	10.060	10.150	10.060	10.150	10.000	16,775
2025-12-19	10.600	10.600	10.060	10.060	9.911	925
2025-12-18	10.690	10.690	10.600	10.600	10.443	6
2025-12-17	10.690	10.690	10.690	10.690	10.532	3
2025-12-16	10.670	10.680	10.670	10.680	10.522	46
2025-12-15	10.660	10.660	10.660	10.660	10.502	2
2025-12-12	10.750	10.780	10.650	10.650	10.492	367
2025-12-11	10.750	10.750	10.330	10.750	10.591	5,795
2025-12-10	10.900	10.900	10.860	10.860	10.699	2
2025-12-09	10.900	10.900	10.900	10.900	10.739	1
2025-12-08	11.130	11.130	11.090	11.090	10.926	4
2025-12-05	11.130	11.130	11.130	11.130	10.965	1
2025-12-04	11.130	11.130	11.130	11.130	10.965	1
2025-12-03	11.130	11.130	11.130	11.130	10.965	4
2025-12-02	11.140	11.140	11.130	11.130	10.965	330
2025-12-01	11.100	11.100	11.100	11.100	10.936	100
2025-11-28	10.830	10.830	10.830	10.830	10.670	2
2025-11-27	10.800	10.840	10.800	10.840	10.679	1,800
2025-11-26	10.800	10.800	10.800	10.800	10.640	0
2025-11-25	10.800	11.090	10.800	10.800	10.640	164
2025-11-24	10.810	10.810	10.800	10.800	10.640	73
2025-11-21	10.800	10.800	10.800	10.800	10.640	40
2025-11-20	10.800	10.810	10.800	10.800	10.640	734
2025-11-19	10.970	10.970	10.800	10.800	10.640	1,766
2025-11-18	10.800	10.970	10.800	10.970	10.807	384
2025-11-17	10.750	10.800	10.750	10.800	10.640	2,329
2025-11-14	10.630	10.630	10.600	10.600	10.443	531
2025-11-13	10.620	10.650	10.620	10.630	10.473	765
2025-11-12	10.000	10.500	10.000	10.500	10.344	6,420
2025-11-11	10.000	10.000	10.000	10.000	9.852	0

← NewerPage 4 of 5 · 256 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.