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
2021-12-294,737.004,737.004,737.004,737.003,954.68516
2021-12-284,651.004,750.004,600.004,601.003,841.1465,062
2021-12-244,744.004,749.004,592.004,592.003,833.628,359
2021-12-234,570.004,710.004,570.004,702.003,925.464,723
2021-12-224,450.004,797.004,450.004,645.003,877.873,024
2021-12-214,410.004,650.004,360.004,496.003,753.4815,223
2021-12-204,531.004,594.004,357.004,410.003,681.6819,634
2021-12-174,594.004,594.004,500.004,500.003,756.8295,018
2021-12-154,550.004,761.004,500.004,500.003,756.8285,872
2021-12-144,720.004,720.004,526.004,547.003,796.0621,466
2021-12-134,600.004,770.004,558.004,568.003,813.59707,861
2021-12-104,770.004,799.004,604.004,647.003,879.5411,118
2021-12-094,600.004,799.004,600.004,770.003,982.2313,635
2021-12-084,789.004,789.004,530.004,700.003,923.7957,977
2021-12-074,550.004,700.004,511.004,652.003,883.71154,557
2021-12-064,580.004,600.004,511.004,550.003,798.5614,132
2021-12-034,650.004,650.004,580.004,600.003,840.3018,652
2021-12-024,720.004,720.004,575.004,575.003,819.43243,982
2021-12-014,800.004,800.004,720.004,728.003,947.1619,979
2021-11-304,733.004,800.004,694.004,800.004,007.2749,201
2021-11-294,625.004,746.004,575.004,700.003,923.7951,074
2021-11-264,994.004,994.004,403.004,501.003,757.6577,271
2021-11-254,801.005,148.004,700.004,785.003,994.752,415,451
2021-11-244,400.004,796.004,400.004,745.003,961.361,372,781
2021-11-234,112.004,334.004,112.004,334.003,618.2314,432
2021-11-224,317.004,587.004,188.004,279.003,572.329,567
2021-11-194,334.004,334.004,201.004,300.003,589.8527,652
2021-11-184,400.004,419.004,206.004,354.003,634.93435,269
2021-11-174,203.004,438.004,203.004,401.003,674.1730,941
2021-11-164,587.004,587.004,363.004,363.003,642.4451,163
2021-11-154,368.004,470.004,368.004,452.003,716.7427,941
2021-11-124,405.004,470.004,364.004,425.003,694.2062,761
2021-11-114,368.004,522.004,368.004,452.003,716.74193,388
2021-11-104,468.004,485.004,388.004,410.003,681.6820,434
2021-11-094,451.004,478.004,315.004,417.003,687.5350,133
2021-11-084,476.004,589.004,425.004,457.003,720.92366,666
2021-11-054,326.004,452.004,231.004,452.003,716.7438,395
2021-11-044,436.004,450.004,308.004,400.003,673.3319,838
2021-11-034,400.004,448.004,300.004,350.003,631.5922,780
2021-11-024,300.004,448.004,300.004,400.003,673.3333,052
2021-10-294,325.004,325.004,251.004,320.003,606.5420,009
2021-10-284,352.004,352.004,250.004,270.003,564.80127,657
2021-10-274,251.004,320.004,251.004,300.003,589.856,911
2021-10-264,300.004,320.004,250.004,255.003,552.2851,225
2021-10-254,417.004,431.004,329.004,359.003,639.103,374
2021-10-224,255.004,452.004,255.004,400.003,673.3317,303
2021-10-214,271.004,499.004,252.004,386.003,661.6412,904
2021-10-204,251.004,500.004,251.004,403.003,675.8410,360
2021-10-194,259.004,536.004,259.004,449.003,714.2431,544
← NewerPage 21 of 21 · 1,249 trading days

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.