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%
← SPG.JSE stock page

Super Group Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-212,651.002,651.002,598.002,605.002,605.00176,150
2024-08-202,674.002,714.002,628.002,631.002,631.00300,132
2024-08-192,665.002,694.002,600.002,662.002,662.00427,158
2024-08-162,652.002,689.002,562.002,605.002,605.00592,770
2024-08-152,553.002,674.002,553.002,658.002,658.00895,291
2024-08-142,515.002,598.002,515.002,547.002,547.00540,882
2024-08-132,599.002,609.002,469.002,577.002,577.001,188,967
2024-08-122,955.002,964.002,539.002,539.002,539.001,450,631
2024-08-082,966.002,975.002,926.002,954.002,954.00311,565
2024-08-072,948.002,975.002,928.002,970.002,970.00920,976
2024-08-062,987.003,035.002,919.002,946.002,946.00450,249
2024-08-052,979.002,980.002,866.002,979.002,979.00601,794
2024-08-023,053.003,053.002,974.002,990.002,990.00819,485
2024-08-013,049.003,073.003,027.003,050.003,050.00802,363
2024-07-313,021.003,080.003,007.003,040.003,040.00841,798
2024-07-303,001.003,035.002,964.003,014.003,014.00763,037
2024-07-292,948.003,006.002,948.002,985.002,985.00516,993
2024-07-262,960.003,012.002,960.002,960.002,960.00233,922
2024-07-252,949.002,972.002,943.002,965.002,965.00155,212
2024-07-242,995.002,998.002,930.002,963.002,963.00272,638
2024-07-233,010.003,018.002,977.002,989.002,989.00238,108
2024-07-222,983.003,036.002,975.003,022.003,022.00481,391
2024-07-192,958.003,009.002,934.002,943.002,943.00122,790
2024-07-183,035.003,063.002,966.002,971.002,971.00355,033
2024-07-172,998.003,005.002,986.002,992.002,992.00278,151
2024-07-163,008.003,027.002,965.003,000.003,000.00278,602
2024-07-152,944.003,010.002,918.003,000.003,000.00221,036
2024-07-122,927.003,003.002,925.002,979.002,979.00393,757
2024-07-112,890.002,903.002,860.002,885.002,885.00148,857
2024-07-102,946.002,948.002,890.002,897.002,897.00107,102
2024-07-093,026.003,050.002,910.002,932.002,932.00337,137
2024-07-082,975.003,062.002,975.003,036.003,036.00244,111
2024-07-053,048.003,059.003,003.003,022.003,022.00158,411
2024-07-042,986.003,046.002,977.003,028.003,028.00169,438
2024-07-032,856.003,050.002,856.003,020.003,020.00313,534
2024-07-022,954.002,954.002,857.002,857.002,857.00211,591
2024-07-012,900.003,006.002,861.002,929.002,929.00975,301
2024-06-282,837.002,851.002,776.002,827.002,827.00403,061
2024-06-272,770.002,800.002,750.002,796.002,796.0082,310
2024-06-262,836.002,855.002,777.002,797.002,797.00133,159
2024-06-252,831.002,879.002,806.002,824.002,824.00213,136
2024-06-242,888.002,927.002,851.002,853.002,853.00298,153
2024-06-213,000.003,000.002,887.002,887.002,887.001,251,899
2024-06-202,939.003,006.002,939.002,957.002,957.00339,793
2024-06-192,992.003,056.002,960.002,978.002,978.00427,703
2024-06-182,830.003,020.002,817.003,020.003,020.00530,157
2024-06-142,750.002,822.002,750.002,770.002,770.00420,761
2024-06-132,745.002,768.002,719.002,750.002,750.00166,859
2024-06-122,754.002,808.002,754.002,769.002,769.00296,586
2024-06-112,686.002,772.002,682.002,750.002,750.00291,018
2024-06-102,710.002,728.002,656.002,686.002,686.00570,717
2024-06-072,671.002,726.002,671.002,725.002,725.00450,318
2024-06-062,695.002,721.002,675.002,710.002,710.00414,759
2024-06-052,681.002,693.002,667.002,683.002,683.00358,232
2024-06-042,763.002,787.002,695.002,695.002,695.00508,784
2024-06-032,721.002,783.002,721.002,770.002,770.00283,153
2024-05-312,720.002,729.002,700.002,711.002,711.00411,256
2024-05-302,758.002,798.002,712.002,712.002,712.00279,655
2024-05-282,796.002,812.002,727.002,763.002,763.00390,222
2024-05-272,802.002,841.002,788.002,806.002,806.00134,039
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-10-1963.0000 ZAC
2021-10-2047.0000 ZAC

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