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
2023-03-094,230.004,240.004,190.004,190.003,964.4114,502
2023-03-084,260.004,276.004,210.004,265.004,035.376,515
2023-03-074,380.004,380.004,258.004,261.004,031.596,436
2023-03-064,374.004,450.004,192.004,450.004,210.418,766
2023-03-034,300.004,470.004,300.004,310.004,077.951,954
2023-03-024,190.004,490.004,148.004,480.004,238.7941,427
2023-03-014,160.004,190.004,157.004,190.003,964.41151,623
2023-02-284,165.004,190.004,073.004,166.003,941.7039,547
2023-02-274,158.004,280.004,150.004,165.003,940.7542,866
2023-02-244,139.004,143.004,110.004,143.003,919.947,109
2023-02-234,220.004,297.004,056.004,101.003,880.2031,775
2023-02-224,116.004,180.004,115.004,180.003,954.9546,282
2023-02-214,100.004,190.004,100.004,180.003,954.9579,219
2023-02-204,051.004,187.004,051.004,152.003,928.4553,376
2023-02-174,201.004,300.003,751.003,990.003,775.18158,514
2023-02-164,298.004,350.004,221.004,221.003,993.7428,260
2023-02-154,395.004,395.004,231.004,310.004,077.9523,474
2023-02-144,429.004,430.004,361.004,390.004,153.648,150
2023-02-134,400.004,403.004,400.004,400.004,163.1033,468
2023-02-104,500.004,545.004,450.004,521.004,277.5985,924
2023-02-094,421.004,490.004,410.004,490.004,248.2620,065
2023-02-084,415.004,597.004,405.004,410.004,172.568,328
2023-02-074,451.004,538.004,415.004,415.004,177.298,257
2023-02-064,589.004,597.004,425.004,450.004,210.417,584
2023-02-034,450.004,600.004,416.004,600.004,352.3375,557
2023-02-024,555.004,555.004,253.004,410.004,172.5645,979
2023-02-014,562.004,600.004,509.004,512.004,269.0730,758
2023-01-314,597.004,625.004,228.004,600.004,352.3373,753
2023-01-304,700.004,700.004,400.004,600.004,352.3347,674
2023-01-274,645.004,698.004,000.004,606.004,358.0151,135
2023-01-264,710.004,749.004,710.004,710.004,456.411,996
2023-01-254,750.004,755.004,710.004,711.004,457.367,858
2023-01-244,799.004,799.004,600.004,750.004,494.261,402
2023-01-234,750.004,750.004,600.004,600.004,352.334,319
2023-01-204,800.004,800.004,622.004,734.004,479.129,009
2023-01-194,835.004,835.004,750.004,800.004,541.57669
2023-01-184,900.004,900.004,611.004,611.004,362.74441,717
2023-01-174,999.004,999.004,900.004,955.004,503.7237,831
2023-01-164,950.005,000.004,900.004,925.004,476.4587,578
2023-01-134,995.004,999.004,913.004,916.004,468.271,575
2023-01-124,993.004,995.004,993.004,995.004,540.081,632
2023-01-114,901.005,000.004,900.004,912.004,464.64345,494
2023-01-105,099.005,099.004,987.005,000.004,544.624,020
2023-01-094,993.005,000.004,901.004,995.004,540.082,862
2023-01-064,903.005,000.004,900.004,930.004,481.004,749
2023-01-054,925.004,925.004,900.004,920.004,471.9192,565
2023-01-044,950.004,950.004,900.004,901.004,454.64509
2023-01-034,950.005,000.004,865.004,950.004,499.171,845
2022-12-304,839.004,900.004,839.004,900.004,453.734,461
2022-12-294,957.004,957.004,899.004,929.004,480.098,507
2022-12-284,940.005,040.004,821.004,821.004,381.922,926
2022-12-234,900.004,900.004,883.004,900.004,453.73531
2022-12-224,938.004,974.004,937.004,945.004,494.633,149
2022-12-215,050.005,050.004,964.005,000.004,544.627,083
2022-12-204,915.005,047.004,915.004,964.004,511.90566
2022-12-194,855.005,018.004,751.004,915.004,467.368,256
2022-12-154,950.004,950.004,600.004,843.004,401.9226,370
2022-12-145,000.005,049.004,862.004,900.004,453.731,001,898
2022-12-135,046.005,046.004,890.004,999.004,543.713,950
2022-12-125,049.005,050.004,902.004,942.004,491.902,226
← NewerPage 16 of 21 · 1,249 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.