Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.440	10.610	10.400	10.610	10.363	66
2025-05-22	10.430	10.440	10.430	10.440	10.197	4
2025-05-21	10.930	10.930	10.290	10.430	10.187	1,876
2025-05-20	10.610	10.940	10.610	10.940	10.685	357
2025-05-19	10.510	10.610	10.400	10.610	10.363	169
2025-05-16	10.500	10.500	10.500	10.500	10.255	95
2025-05-15	10.930	10.940	10.400	10.400	10.157	188
2025-05-14	10.950	10.950	10.930	10.930	10.675	580
2025-05-13	10.530	10.530	10.530	10.530	10.284	500
2025-05-12	10.530	10.530	10.510	10.520	10.275	12,243
2025-05-09	10.520	10.520	10.520	10.520	10.275	5
2025-05-08	10.530	10.530	10.530	10.530	10.284	10
2025-05-07	10.530	10.530	10.530	10.530	10.284	4
2025-05-06	10.530	10.530	10.530	10.530	10.284	99
2025-05-05	10.530	10.530	10.520	10.530	10.284	30
2025-05-02	10.530	10.530	10.520	10.530	10.284	60
2025-05-01	10.540	10.540	10.530	10.530	10.284	11
2025-04-30	10.550	10.550	10.550	10.550	10.304	0
2025-04-29	10.540	10.550	10.540	10.550	10.304	6
2025-04-28	10.500	10.540	10.500	10.540	10.294	965
2025-04-24	10.510	10.510	10.500	10.500	10.255	7
2025-04-23	10.510	10.510	10.510	10.510	10.265	12
2025-04-22	10.510	10.510	10.510	10.510	10.265	307
2025-04-17	10.500	10.510	10.500	10.510	10.265	92
2025-04-16	10.500	10.500	10.500	10.500	10.255	165
2025-04-15	10.450	10.550	10.100	10.100	9.864	2,938
2025-04-14	10.450	10.450	10.450	10.450	10.206	42
2025-04-11	10.100	10.500	10.100	10.100	9.864	276
2025-04-10	10.035	10.280	10.035	10.170	9.933	1,040
2025-04-09	9.180	9.890	9.180	9.890	9.659	145
2025-04-08	10.090	10.190	10.090	10.190	9.952	20
2025-04-07	10.000	10.070	10.000	10.070	9.835	107
2025-04-04	10.200	10.200	10.200	10.200	9.962	0
2025-04-03	10.190	10.200	10.190	10.200	9.962	2
2025-04-02	10.190	10.190	10.190	10.190	9.952	21
2025-04-01	10.200	10.200	10.170	10.180	9.943	487
2025-03-31	10.330	10.340	9.890	10.130	9.894	1,824
2025-03-28	10.240	10.240	10.240	10.240	10.001	0
2025-03-27	10.380	10.380	10.220	10.240	10.001	646
2025-03-26	10.490	10.500	10.380	10.380	10.138	1,169
2025-03-25	10.850	10.850	10.240	10.680	10.431	343
2025-03-24	10.240	10.860	10.240	10.860	10.607	325
2025-03-21	10.210	10.210	10.210	10.210	9.972	5
2025-03-20	10.490	10.490	10.100	10.100	9.864	437
2025-03-19	10.980	10.980	10.980	10.980	10.724	0
2025-03-18	10.990	10.990	10.980	10.980	10.724	13
2025-03-17	11.010	11.010	11.000	11.000	10.743	16
2025-03-14	11.020	11.020	11.020	11.020	10.763	0
2025-03-13	11.020	11.020	11.020	11.020	10.763	1
2025-03-12	11.030	11.030	11.030	11.030	10.674	0
2025-03-11	11.030	11.030	11.030	11.030	10.674	22
2025-03-10	11.100	11.110	11.030	11.030	10.674	1,434
2025-03-07	11.010	11.010	11.010	11.010	10.655	1
2025-03-06	11.140	11.140	10.730	11.000	10.645	3,773
2025-03-05	11.170	11.170	11.170	11.170	10.809	0
2025-03-04	11.170	11.170	11.170	11.170	10.809	7
2025-03-03	11.230	11.240	11.150	11.160	10.800	13,069
2025-02-28	10.850	11.000	10.840	11.000	10.645	2,172
2025-02-27	11.000	11.000	11.000	11.000	10.645	1
2025-02-26	11.380	11.380	11.380	11.380	11.013	0

← NewerPage 7 of 22 · 1,270 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.