Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	11.740	11.740	11.700	11.720	11.342	1,412
2024-11-26	11.720	11.720	11.720	11.720	11.342	91
2024-11-25	11.690	11.690	11.690	11.690	11.313	82
2024-11-22	11.670	11.670	11.670	11.670	11.293	1
2024-11-21	11.660	11.660	11.660	11.660	11.284	7
2024-11-20	11.700	11.700	11.680	11.680	11.303	2,355
2024-11-19	11.890	11.890	11.870	11.870	11.487	9
2024-11-18	11.910	11.910	11.910	11.910	11.525	1
2024-11-15	11.950	11.950	11.930	11.930	11.545	91
2024-11-14	12.000	12.000	11.960	11.960	11.574	513
2024-11-13	11.440	11.460	11.440	11.440	11.071	10
2024-11-12	11.370	11.520	11.370	11.520	11.148	327
2024-11-11	11.320	11.400	11.320	11.400	11.032	159
2024-11-08	11.370	11.370	11.370	11.370	11.003	6
2024-11-07	11.370	11.370	11.370	11.370	11.003	1
2024-11-06	11.370	11.370	11.370	11.370	11.003	0
2024-11-05	11.370	11.370	11.370	11.370	11.003	83
2024-11-04	11.300	11.370	11.170	11.370	11.003	416
2024-11-01	11.270	11.270	11.270	11.270	10.906	60
2024-10-31	11.250	11.250	11.250	11.250	10.887	0
2024-10-30	11.250	11.250	11.250	11.250	10.887	3
2024-10-29	11.230	11.230	11.230	11.230	10.867	0
2024-10-28	11.230	11.230	11.230	11.230	10.867	1
2024-10-25	11.200	11.200	11.200	11.200	10.838	6,225
2024-10-24	11.100	11.100	10.590	10.590	10.248	9,264
2024-10-23	11.150	11.160	11.040	11.160	10.800	28
2024-10-22	11.140	11.170	11.060	11.060	10.703	1,011
2024-10-21	10.610	11.100	10.610	11.100	10.742	7,461
2024-10-18	10.560	10.570	10.550	10.570	10.229	4,942
2024-10-17	10.540	10.540	10.540	10.540	10.200	275
2024-10-16	11.060	11.060	10.530	10.530	10.190	151
2024-10-15	11.020	11.100	11.020	11.100	10.742	481
2024-10-14	11.020	11.020	11.020	11.020	10.664	11
2024-10-11	11.000	11.000	11.000	11.000	10.645	0
2024-10-10	11.100	11.100	11.000	11.000	10.645	245
2024-10-09	11.090	11.100	11.090	11.100	10.742	2,062
2024-10-08	10.590	10.590	10.590	10.590	10.248	0
2024-10-07	10.810	10.810	10.590	10.590	10.248	2,595
2024-10-04	10.680	10.700	10.680	10.700	10.355	579
2024-10-03	10.700	10.750	10.700	10.750	10.403	114
2024-10-02	10.620	10.660	10.620	10.660	10.316	887
2024-10-01	10.700	10.720	10.660	10.660	10.316	119
2024-09-30	10.600	10.660	10.600	10.660	10.316	82
2024-09-27	10.020	10.020	10.020	10.020	9.697	0
2024-09-26	10.020	10.020	10.020	10.020	9.697	600
2024-09-25	10.000	10.000	10.000	10.000	9.677	0
2024-09-24	10.510	10.510	10.000	10.000	9.677	106
2024-09-23	10.710	10.710	10.510	10.510	10.171	403
2024-09-20	10.700	10.740	10.670	10.710	10.364	1,477
2024-09-19	10.700	10.720	10.600	10.620	10.277	2,255
2024-09-18	10.630	10.900	10.510	10.510	10.171	165
2024-09-17	10.700	10.700	10.700	10.700	10.355	6
2024-09-16	10.890	10.890	10.880	10.880	10.529	88
2024-09-13	10.900	10.900	10.900	10.900	10.548	2,200
2024-09-12	10.900	10.900	10.900	10.900	10.548	21
2024-09-11	10.880	10.900	10.880	10.900	10.548	356
2024-09-10	10.890	10.890	10.890	10.890	10.538	6
2024-09-09	10.900	10.900	10.900	10.900	10.548	12
2024-09-06	11.140	11.140	11.140	11.140	10.780	0
2024-09-05	10.500	11.140	10.500	11.140	10.694	4,645

← NewerPage 9 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.