Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LEW.JSE stock page

Lewis Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-244,525.004,640.004,525.004,640.004,640.005,599
2024-05-234,555.004,627.004,510.004,530.004,530.0033,792
2024-05-224,600.004,600.004,462.004,552.004,552.0076,783
2024-05-214,888.004,888.004,530.004,700.004,700.003,039
2024-05-204,850.004,850.004,530.004,718.004,718.007,548
2024-05-174,700.004,700.004,450.004,500.004,500.0010,670
2024-05-164,578.004,578.004,500.004,500.004,500.007,958
2024-05-154,550.004,555.004,507.004,525.004,525.0019,202
2024-05-144,495.004,699.004,488.004,506.004,506.008,394
2024-05-134,555.004,555.004,450.004,495.004,495.0061,456
2024-05-104,557.004,700.004,501.004,502.004,502.006,849
2024-05-094,451.004,557.004,451.004,500.004,500.004,734
2024-05-084,451.004,525.004,449.004,525.004,525.0020,686
2024-05-074,550.004,551.004,450.004,551.004,551.002,799
2024-05-064,550.004,550.004,451.004,452.004,452.00557
2024-05-034,550.004,550.004,400.004,450.004,450.007,852
2024-05-024,500.004,550.004,421.004,489.004,489.008,209
2024-04-304,500.004,500.004,402.004,421.004,421.00285
2024-04-294,473.004,500.004,401.004,401.004,401.0022,509
2024-04-264,300.004,400.004,300.004,400.004,400.0011,571
2024-04-254,470.004,470.004,350.004,400.004,400.005,286
2024-04-244,369.004,473.004,261.004,472.004,472.004,951
2024-04-234,399.004,399.004,261.004,350.004,350.007,833
2024-04-224,398.004,398.004,350.004,380.004,380.00188,470
2024-04-194,400.004,400.004,301.004,350.004,350.0020,178
2024-04-184,459.004,459.004,368.004,375.004,375.0038,764
2024-04-174,301.004,400.004,260.004,368.004,368.00927,349
2024-04-164,325.004,375.004,301.004,301.004,301.001,342,334
2024-04-154,301.004,489.004,301.004,376.004,376.003,650
2024-04-124,376.004,410.004,350.004,410.004,410.0048,591
2024-04-114,380.004,400.004,301.004,400.004,400.00231,378
2024-04-104,311.004,350.004,311.004,350.004,350.003,701
2024-04-094,332.004,350.004,306.004,320.004,320.001,332
2024-04-084,326.004,400.004,300.004,300.004,300.0044,321
2024-04-054,342.004,390.004,340.004,340.004,340.009,845
2024-04-044,450.004,614.004,400.004,400.004,400.0035,395
2024-04-034,499.004,550.004,301.004,419.004,419.0019,607
2024-04-024,300.004,390.004,300.004,390.004,390.0012,280
2024-03-284,350.004,390.004,330.004,350.004,350.0099,257
2024-03-274,350.004,350.004,221.004,305.004,305.0026,054
2024-03-264,400.004,400.004,300.004,300.004,300.0027,371
2024-03-254,301.004,321.004,300.004,300.004,300.00309
2024-03-224,350.004,350.004,300.004,300.004,300.0022,247
2024-03-204,300.004,339.004,285.004,339.004,339.007,362
2024-03-194,270.004,290.004,265.004,290.004,290.0011,929
2024-03-184,261.004,299.004,260.004,265.004,265.00178,005
2024-03-154,271.004,300.004,265.004,300.004,300.002,472
2024-03-144,261.004,300.004,260.004,271.004,271.0017,603
2024-03-134,265.004,299.004,265.004,270.004,270.005,536
2024-03-124,261.004,299.004,260.004,261.004,261.0068,969
2024-03-114,261.004,297.004,260.004,261.004,261.0062,126
2024-03-084,300.004,300.004,260.004,299.004,299.0020,197
2024-03-074,260.004,270.004,260.004,260.004,260.0010,097
2024-03-064,279.004,279.004,260.004,260.004,260.009,363
2024-03-054,280.004,300.004,260.004,260.004,260.0028,794
2024-03-044,260.004,349.004,260.004,280.004,280.0019,017
2024-03-014,260.004,300.004,260.004,278.004,278.0038,619
2024-02-294,328.004,328.004,260.004,270.004,270.008,790
2024-02-284,349.004,349.004,260.004,285.004,285.006,969
2024-02-274,344.004,344.004,260.004,261.004,261.0027,771
← NewerPage 11 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-19218.0000 ZAC
2023-01-18195.0000 ZAC
2022-07-20218.0000 ZAC
2022-01-19195.0000 ZAC
2021-07-21195.0000 ZAC
2021-01-20133.0000 ZAC
2020-09-1665.0000 ZAC
2020-01-22120.0000 ZAC
2019-07-17129.0000 ZAC
2019-01-23105.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.