Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.380	11.380	11.380	11.380	11.013	26
2025-02-24	11.400	11.400	11.390	11.390	11.022	59
2025-02-21	11.400	11.400	11.400	11.400	11.032	0
2025-02-20	11.750	11.750	11.350	11.400	11.032	1,008
2025-02-19	11.750	11.750	11.750	11.750	11.371	1
2025-02-18	11.660	11.760	11.610	11.750	11.371	1,630
2025-02-17	11.560	11.660	11.560	11.660	11.284	190
2025-02-14	12.000	12.000	11.530	11.550	11.177	412
2025-02-13	12.000	12.070	11.840	12.070	11.680	155
2025-02-12	11.830	11.830	11.830	11.830	11.448	0
2025-02-11	11.830	11.830	11.830	11.830	11.448	7
2025-02-10	11.830	11.840	11.830	11.830	11.448	3,773
2025-02-07	11.750	11.820	11.750	11.800	11.419	38
2025-02-06	11.140	11.140	11.140	11.140	10.780	0
2025-02-05	11.140	11.140	11.140	11.140	10.780	0
2025-02-04	11.140	11.140	11.140	11.140	10.780	1
2025-02-03	11.550	11.710	10.990	11.020	10.664	326
2025-01-31	11.720	11.730	11.720	11.730	11.351	74
2025-01-30	11.700	11.720	11.700	11.720	11.342	15
2025-01-29	11.700	11.700	11.700	11.700	11.322	177
2025-01-28	11.550	11.560	11.520	11.520	11.148	375
2025-01-24	12.080	12.440	11.530	11.530	11.158	1,548
2025-01-23	12.020	12.020	11.500	11.510	11.138	314
2025-01-22	11.860	11.990	11.860	11.990	11.603	1,262
2025-01-21	11.820	11.880	11.820	11.880	11.496	179
2025-01-20	11.760	11.760	11.760	11.760	11.380	138
2025-01-17	11.760	11.760	11.760	11.760	11.380	1,613
2025-01-16	11.700	11.740	11.700	11.740	11.361	651
2025-01-15	11.280	11.770	11.280	11.420	11.051	5,342
2025-01-14	11.400	11.430	11.280	11.280	10.916	268
2025-01-13	11.990	11.990	11.010	11.530	11.158	2,788
2025-01-10	11.990	11.990	11.990	11.990	11.603	0
2025-01-09	11.990	11.990	11.990	11.990	11.603	63
2025-01-08	12.000	12.000	12.000	12.000	11.613	2
2025-01-07	12.000	12.020	12.000	12.020	11.632	7
2025-01-06	11.960	12.000	11.960	12.000	11.613	170
2025-01-03	11.980	11.980	11.980	11.980	11.593	38
2025-01-02	12.020	12.040	11.970	12.000	11.613	423
2024-12-31	12.000	12.000	12.000	12.000	11.613	0
2024-12-30	12.500	12.500	11.950	12.000	11.613	474
2024-12-27	11.710	12.500	11.710	12.500	12.096	563
2024-12-24	11.710	11.710	11.710	11.710	11.332	122
2024-12-23	11.690	11.710	11.680	11.710	11.332	204
2024-12-20	11.700	11.700	11.700	11.700	11.322	500
2024-12-19	11.740	11.740	11.720	11.720	11.342	488
2024-12-18	11.740	11.740	11.740	11.740	11.361	9
2024-12-17	11.700	11.700	11.700	11.700	11.322	6
2024-12-16	11.700	11.700	11.700	11.700	11.322	2
2024-12-13	11.700	11.700	11.700	11.700	11.322	1
2024-12-12	11.760	11.760	11.700	11.700	11.322	24
2024-12-11	11.690	11.690	11.500	11.690	11.313	16,596
2024-12-10	11.690	11.690	11.690	11.690	11.313	6
2024-12-09	11.700	11.720	11.680	11.700	11.322	2,020
2024-12-06	11.680	11.700	11.680	11.700	11.322	12
2024-12-05	11.670	11.680	11.660	11.660	11.284	16
2024-12-04	11.740	11.740	11.710	11.710	11.332	5
2024-12-03	12.000	12.000	11.750	11.750	11.371	21,787
2024-12-02	11.760	11.760	11.760	11.760	11.380	1
2024-11-29	11.740	11.740	11.740	11.740	11.361	5
2024-11-28	11.720	11.720	11.720	11.720	11.342	19

← NewerPage 8 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.