Suncorp Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 16.850 | 17.110 | 16.740 | 17.110 | 16.572 | 4,086,070 |
| 2026-04-29 | 16.890 | 17.290 | 16.810 | 16.980 | 16.446 | 3,139,806 |
| 2026-04-28 | 16.700 | 16.950 | 16.670 | 16.770 | 16.242 | 3,000,827 |
| 2026-04-27 | 17.200 | 17.440 | 16.700 | 16.770 | 16.242 | 2,612,739 |
| 2026-04-24 | 17.400 | 17.980 | 17.050 | 17.050 | 16.513 | 5,893,526 |
| 2026-04-23 | 16.340 | 16.410 | 16.120 | 16.320 | 15.806 | 2,847,430 |
| 2026-04-22 | 16.710 | 16.735 | 16.540 | 16.580 | 16.058 | 1,502,012 |
| 2026-04-21 | 16.720 | 16.740 | 16.570 | 16.570 | 16.049 | 2,231,077 |
| 2026-04-20 | 16.760 | 16.800 | 16.510 | 16.580 | 16.058 | 2,925,892 |
| 2026-04-17 | 16.650 | 16.840 | 16.630 | 16.690 | 16.165 | 3,341,220 |
| 2026-04-16 | 16.620 | 16.650 | 16.480 | 16.590 | 16.068 | 3,924,971 |
| 2026-04-15 | 16.420 | 16.620 | 16.340 | 16.520 | 16.000 | 2,807,493 |
| 2026-04-14 | 16.500 | 16.510 | 16.260 | 16.330 | 15.816 | 2,473,596 |
| 2026-04-13 | 16.310 | 16.320 | 16.160 | 16.320 | 15.806 | 2,963,034 |
| 2026-04-10 | 15.910 | 16.180 | 15.810 | 16.180 | 15.671 | 3,374,358 |
| 2026-04-09 | 15.850 | 15.990 | 15.690 | 15.990 | 15.487 | 2,663,057 |
| 2026-04-08 | 15.800 | 15.930 | 15.720 | 15.850 | 15.351 | 3,582,556 |
| 2026-04-07 | 16.020 | 16.085 | 15.450 | 15.630 | 15.138 | 5,234,649 |
| 2026-04-02 | 15.950 | 16.060 | 15.800 | 15.800 | 15.303 | 3,151,149 |
| 2026-04-01 | 15.950 | 16.180 | 15.950 | 16.010 | 15.506 | 4,377,635 |
| 2026-03-31 | 16.150 | 16.400 | 16.110 | 16.150 | 15.642 | 3,963,549 |
| 2026-03-30 | 16.320 | 16.350 | 16.070 | 16.120 | 15.613 | 3,187,085 |
| 2026-03-27 | 16.550 | 16.550 | 16.280 | 16.420 | 15.903 | 4,318,741 |
| 2026-03-26 | 16.310 | 16.490 | 16.300 | 16.400 | 15.884 | 4,187,624 |
| 2026-03-25 | 16.500 | 16.580 | 16.320 | 16.450 | 15.932 | 7,726,832 |
| 2026-03-24 | 16.200 | 16.515 | 16.150 | 16.480 | 15.961 | 8,762,743 |
| 2026-03-23 | 15.850 | 16.250 | 15.810 | 16.120 | 15.613 | 9,781,015 |
| 2026-03-20 | 16.000 | 16.110 | 15.780 | 15.810 | 15.312 | 17,839,236 |
| 2026-03-19 | 15.400 | 15.790 | 15.400 | 15.700 | 15.206 | 4,916,991 |
| 2026-03-18 | 15.820 | 15.820 | 15.590 | 15.590 | 15.099 | 3,670,250 |
| 2026-03-17 | 15.720 | 15.930 | 15.560 | 15.710 | 15.216 | 6,129,746 |
| 2026-03-16 | 15.870 | 16.000 | 15.635 | 15.650 | 15.158 | 7,723,338 |
| 2026-03-13 | 15.360 | 15.640 | 15.270 | 15.620 | 15.128 | 8,621,544 |
| 2026-03-12 | 14.800 | 15.240 | 14.710 | 15.230 | 14.751 | 10,053,342 |
| 2026-03-11 | 14.550 | 15.010 | 14.500 | 15.010 | 14.538 | 8,439,440 |
| 2026-03-10 | 14.090 | 14.490 | 14.080 | 14.490 | 14.034 | 7,792,068 |
| 2026-03-09 | 13.800 | 14.120 | 13.800 | 14.100 | 13.656 | 4,286,454 |
| 2026-03-06 | 14.210 | 14.430 | 14.200 | 14.390 | 13.937 | 3,555,633 |
| 2026-03-05 | 14.250 | 14.355 | 14.120 | 14.260 | 13.811 | 3,546,596 |
| 2026-03-04 | 14.300 | 14.350 | 13.970 | 13.990 | 13.550 | 6,002,569 |
| 2026-03-03 | 14.480 | 14.510 | 14.260 | 14.390 | 13.937 | 3,114,371 |
| 2026-03-02 | 14.220 | 14.750 | 14.220 | 14.580 | 14.121 | 4,060,044 |
| 2026-02-27 | 14.790 | 14.870 | 14.580 | 14.630 | 14.170 | 6,041,115 |
| 2026-02-26 | 15.090 | 15.090 | 14.750 | 14.750 | 14.286 | 4,063,352 |
| 2026-02-25 | 14.560 | 14.810 | 14.490 | 14.790 | 14.325 | 4,001,014 |
| 2026-02-24 | 14.650 | 14.750 | 14.210 | 14.670 | 14.208 | 6,811,429 |
| 2026-02-23 | 15.350 | 15.430 | 14.750 | 14.800 | 14.334 | 6,446,665 |
| 2026-02-20 | 15.360 | 15.660 | 15.120 | 15.520 | 14.867 | 4,303,661 |
| 2026-02-19 | 15.510 | 15.620 | 15.220 | 15.250 | 14.608 | 6,820,618 |
| 2026-02-18 | 16.010 | 16.270 | 15.120 | 15.280 | 14.637 | 4,075,598 |
| 2026-02-17 | 16.000 | 16.110 | 15.910 | 15.980 | 15.308 | 1,643,560 |
| 2026-02-16 | 15.850 | 16.020 | 15.770 | 15.950 | 15.279 | 1,513,356 |
| 2026-02-13 | 16.020 | 16.160 | 15.880 | 15.940 | 15.269 | 2,338,414 |
| 2026-02-12 | 16.380 | 16.400 | 15.870 | 15.920 | 15.250 | 3,876,106 |
| 2026-02-11 | 16.300 | 16.300 | 15.970 | 16.150 | 15.470 | 3,030,040 |
| 2026-02-10 | 16.650 | 16.700 | 16.030 | 16.050 | 15.375 | 6,065,916 |
| 2026-02-09 | 16.720 | 16.840 | 16.710 | 16.760 | 16.055 | 1,987,576 |
| 2026-02-06 | 16.820 | 16.910 | 16.690 | 16.690 | 15.988 | 3,377,023 |
| 2026-02-05 | 16.730 | 17.140 | 16.680 | 16.980 | 16.266 | 4,290,408 |
| 2026-02-04 | 16.830 | 16.830 | 16.625 | 16.700 | 15.997 | 2,920,814 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.6200 AUD |
| 2026-02-23 | 0.1700 AUD |
| 2025-08-19 | 0.4900 AUD |
| 2025-02-17 | 4.2650 AUD |
| 2024-08-22 | 0.4400 AUD |
| 2024-02-29 | 0.3400 AUD |
| 2023-08-14 | 0.2700 AUD |
| 2023-02-14 | 0.3300 AUD |
| 2022-08-12 | 0.1700 AUD |
| 2022-02-14 | 0.2300 AUD |
| 2021-08-13 | 0.4800 AUD |
| 2021-02-15 | 0.2600 AUD |
| 2020-08-26 | 0.1000 AUD |
| 2020-02-19 | 0.2600 AUD |
| 2019-09-30 | 0.3900 AUD |
| 2019-08-14 | 0.4400 AUD |
| 2019-04-01 | 0.0800 AUD |
| 2019-02-20 | 0.2600 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.