Super Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,660.00 | 1,675.00 | 1,587.00 | 1,613.00 | 1,613.00 | 1,339,136 |
| 2026-10-16 | 1,690.00 | 1,700.00 | 1,660.00 | 1,660.00 | 1,660.00 | 545,783 |
| 2026-10-15 | 1,703.00 | 1,703.00 | 1,680.00 | 1,686.00 | 1,686.00 | 387,200 |
| 2026-10-14 | 1,697.00 | 1,708.00 | 1,680.00 | 1,683.00 | 1,683.00 | 676,509 |
| 2026-10-13 | 1,703.00 | 1,714.00 | 1,681.00 | 1,681.00 | 1,681.00 | 257,494 |
| 2026-10-12 | 1,754.00 | 1,754.00 | 1,687.00 | 1,691.00 | 1,691.00 | 292,955 |
| 2026-10-09 | 1,700.00 | 1,733.00 | 1,700.00 | 1,716.00 | 1,716.00 | 109,837 |
| 2026-10-08 | 1,680.00 | 1,716.00 | 1,670.00 | 1,700.00 | 1,700.00 | 556,824 |
| 2026-10-07 | 1,707.00 | 1,710.00 | 1,667.00 | 1,686.00 | 1,686.00 | 344,781 |
| 2026-10-06 | 1,696.00 | 1,706.00 | 1,690.00 | 1,706.00 | 1,706.00 | 267,466 |
| 2026-10-05 | 1,738.00 | 1,738.00 | 1,692.00 | 1,699.00 | 1,699.00 | 233,655 |
| 2026-10-02 | 1,740.00 | 1,740.00 | 1,711.00 | 1,720.00 | 1,720.00 | 186,140 |
| 2026-10-01 | 1,749.00 | 1,749.00 | 1,710.00 | 1,711.00 | 1,711.00 | 79,284 |
| 2026-09-30 | 1,707.00 | 1,752.00 | 1,707.00 | 1,748.00 | 1,748.00 | 839,477 |
| 2026-09-29 | 1,752.00 | 1,777.00 | 1,732.00 | 1,739.00 | 1,739.00 | 630,436 |
| 2026-09-28 | 1,762.00 | 1,803.00 | 1,746.00 | 1,748.00 | 1,748.00 | 272,203 |
| 2026-09-25 | 1,821.00 | 1,831.00 | 1,786.00 | 1,803.00 | 1,803.00 | 98,083 |
| 2026-09-23 | 1,800.00 | 1,816.00 | 1,767.00 | 1,816.00 | 1,816.00 | 422,455 |
| 2026-09-22 | 1,805.00 | 1,806.00 | 1,776.00 | 1,802.00 | 1,802.00 | 361,272 |
| 2026-09-21 | 1,840.00 | 1,840.00 | 1,806.00 | 1,818.00 | 1,818.00 | 391,729 |
| 2026-09-18 | 1,827.00 | 1,830.00 | 1,818.00 | 1,830.00 | 1,830.00 | 2,463,709 |
| 2026-09-17 | 1,779.00 | 1,868.00 | 1,755.00 | 1,830.00 | 1,830.00 | 1,147,886 |
| 2026-09-16 | 1,736.00 | 1,790.00 | 1,736.00 | 1,759.00 | 1,759.00 | 3,939,175 |
| 2026-09-15 | 1,767.00 | 1,771.00 | 1,734.00 | 1,771.00 | 1,771.00 | 423,872 |
| 2026-09-14 | 1,785.00 | 1,794.00 | 1,732.00 | 1,747.00 | 1,747.00 | 439,912 |
| 2026-09-11 | 1,795.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,780.00 | 397,720 |
| 2026-09-10 | 1,790.00 | 1,806.00 | 1,761.00 | 1,791.00 | 1,791.00 | 411,495 |
| 2026-09-09 | 1,785.00 | 1,789.00 | 1,725.00 | 1,750.00 | 1,750.00 | 487,393 |
| 2026-09-08 | 1,784.00 | 1,838.00 | 1,741.00 | 1,782.00 | 1,782.00 | 546,175 |
| 2026-09-07 | 1,780.00 | 1,780.00 | 1,745.00 | 1,750.00 | 1,750.00 | 261,546 |
| 2026-09-04 | 1,696.00 | 1,780.00 | 1,696.00 | 1,750.00 | 1,750.00 | 136,812 |
| 2026-09-03 | 1,749.00 | 1,749.00 | 1,655.00 | 1,696.00 | 1,696.00 | 971,945 |
| 2026-09-02 | 1,769.00 | 1,769.00 | 1,695.00 | 1,746.00 | 1,746.00 | 121,787 |
| 2026-09-01 | 1,785.00 | 1,799.00 | 1,746.00 | 1,748.00 | 1,748.00 | 348,670 |
| 2026-08-31 | 1,816.00 | 1,824.00 | 1,790.00 | 1,790.00 | 1,790.00 | 201,814 |
| 2026-08-28 | 1,791.00 | 1,870.00 | 1,785.00 | 1,800.00 | 1,800.00 | 71,931 |
| 2026-08-27 | 1,789.00 | 1,803.00 | 1,786.00 | 1,799.00 | 1,799.00 | 150,861 |
| 2026-08-26 | 1,786.00 | 1,815.00 | 1,763.00 | 1,777.00 | 1,777.00 | 162,486 |
| 2026-08-25 | 1,860.00 | 1,873.00 | 1,785.00 | 1,786.00 | 1,786.00 | 159,306 |
| 2026-08-24 | 1,865.00 | 1,877.00 | 1,837.00 | 1,837.00 | 1,837.00 | 174,297 |
| 2026-08-21 | 1,890.00 | 1,898.00 | 1,864.00 | 1,868.00 | 1,868.00 | 236,734 |
| 2026-08-20 | 1,934.00 | 1,934.00 | 1,882.00 | 1,891.00 | 1,891.00 | 830,432 |
| 2026-08-19 | 1,967.00 | 1,967.00 | 1,803.00 | 1,943.00 | 1,943.00 | 333,849 |
| 2026-08-18 | 1,957.00 | 1,957.00 | 1,880.00 | 1,920.00 | 1,920.00 | 100,942 |
| 2026-08-17 | 2,029.00 | 2,035.00 | 1,950.00 | 1,950.00 | 1,950.00 | 63,901 |
| 2026-08-14 | 2,015.00 | 2,015.00 | 1,980.00 | 1,988.00 | 1,988.00 | 188,534 |
| 2026-08-13 | 2,063.00 | 2,066.00 | 1,980.00 | 1,982.00 | 1,982.00 | 221,615 |
| 2026-08-12 | 2,072.00 | 2,079.00 | 2,035.00 | 2,035.00 | 2,035.00 | 175,102 |
| 2026-08-11 | 2,100.00 | 2,100.00 | 2,040.00 | 2,072.00 | 2,072.00 | 336,829 |
| 2026-08-07 | 2,071.00 | 2,126.00 | 2,056.00 | 2,112.00 | 2,112.00 | 183,042 |
| 2026-08-06 | 2,023.00 | 2,074.00 | 1,979.00 | 2,047.00 | 2,047.00 | 311,532 |
| 2026-08-05 | 1,910.00 | 2,058.00 | 1,909.00 | 2,002.00 | 2,002.00 | 405,276 |
| 2026-08-04 | 1,929.00 | 1,929.00 | 1,896.00 | 1,905.00 | 1,905.00 | 57,824 |
| 2026-08-03 | 1,900.00 | 1,934.00 | 1,894.00 | 1,900.00 | 1,900.00 | 207,420 |
| 2026-07-31 | 1,850.00 | 1,908.00 | 1,850.00 | 1,893.00 | 1,893.00 | 471,124 |
| 2026-07-30 | 1,853.00 | 1,900.00 | 1,853.00 | 1,899.00 | 1,899.00 | 21,800 |
| 2026-07-29 | 1,942.00 | 1,942.00 | 1,889.00 | 1,889.00 | 1,889.00 | 80,343 |
| 2026-07-28 | 1,930.00 | 1,952.00 | 1,900.00 | 1,945.00 | 1,945.00 | 34,666 |
| 2026-07-27 | 1,880.00 | 1,925.00 | 1,880.00 | 1,889.00 | 1,889.00 | 96,229 |
| 2026-07-24 | 1,928.00 | 1,928.00 | 1,820.00 | 1,899.00 | 1,899.00 | 229,794 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 63.0000 ZAC |
| 2021-10-20 | 47.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.