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
2024-05-242,800.002,833.002,701.002,800.002,800.00204,699
2024-05-232,805.002,864.002,785.002,808.002,808.00288,207
2024-05-222,837.002,868.002,801.002,819.002,819.00218,424
2024-05-212,842.002,890.002,813.002,860.002,860.00336,030
2024-05-202,854.002,854.002,806.002,834.002,834.00153,843
2024-05-172,835.002,854.002,809.002,833.002,833.00206,855
2024-05-162,855.002,868.002,809.002,856.002,856.00230,877
2024-05-152,833.002,859.002,794.002,804.002,804.00476,307
2024-05-142,888.002,888.002,806.002,833.002,833.00642,782
2024-05-132,811.002,867.002,811.002,867.002,867.00130,282
2024-05-102,858.002,916.002,830.002,843.002,843.00264,140
2024-05-092,899.002,899.002,800.002,886.002,886.00422,738
2024-05-082,750.002,880.002,750.002,865.002,865.00526,998
2024-05-072,772.002,784.002,735.002,783.002,783.00366,517
2024-05-062,774.002,774.002,700.002,730.002,730.00235,066
2024-05-032,754.002,776.002,725.002,748.002,748.00293,996
2024-05-022,800.002,825.002,657.002,700.002,700.00654,245
2024-04-302,756.002,819.002,739.002,796.002,796.001,101,376
2024-04-292,683.002,790.002,683.002,790.002,790.00670,556
2024-04-262,660.002,680.002,624.002,671.002,671.00427,365
2024-04-252,650.002,677.002,610.002,610.002,610.00401,631
2024-04-242,727.002,727.002,640.002,640.002,640.00269,214
2024-04-232,692.002,700.002,635.002,686.002,686.00414,103
2024-04-222,648.002,692.002,642.002,642.002,642.00157,961
2024-04-192,652.002,673.002,640.002,648.002,648.00171,626
2024-04-182,620.002,691.002,610.002,664.002,664.00359,162
2024-04-172,640.002,685.002,626.002,634.002,634.00723,912
2024-04-162,660.002,700.002,631.002,644.002,644.00443,105
2024-04-152,695.002,764.002,677.002,677.002,677.00316,564
2024-04-122,801.002,809.002,735.002,738.002,738.00471,158
2024-04-112,792.002,793.002,710.002,772.002,772.00299,794
2024-04-102,755.002,848.002,755.002,780.002,780.00590,760
2024-04-092,772.002,825.002,726.002,735.002,735.00624,420
2024-04-082,627.002,765.002,627.002,751.002,751.00770,768
2024-04-052,632.002,665.002,614.002,640.002,640.00354,296
2024-04-042,579.002,673.002,579.002,666.002,666.00394,041
2024-04-032,549.002,624.002,524.002,611.002,611.00385,169
2024-04-022,578.002,595.002,522.002,548.002,548.00678,505
2024-03-282,560.002,625.002,560.002,570.002,570.00360,920
2024-03-272,605.002,655.002,583.002,593.002,593.00336,254
2024-03-262,571.002,601.002,542.002,601.002,601.00334,426
2024-03-252,610.002,611.002,518.002,567.002,567.00705,276
2024-03-222,544.002,618.002,544.002,608.002,608.00458,064
2024-03-202,574.002,623.002,552.002,605.002,605.00530,423
2024-03-192,559.002,585.002,507.002,571.002,571.00802,859
2024-03-182,609.002,612.002,562.002,562.002,562.00687,721
2024-03-152,555.002,657.002,555.002,605.002,605.001,413,212
2024-03-142,571.002,665.002,560.002,600.002,600.002,377,358
2024-03-132,605.002,631.002,580.002,599.002,599.00720,836
2024-03-122,718.002,718.002,587.002,609.002,609.00700,797
2024-03-112,641.002,732.002,600.002,636.002,636.00552,787
2024-03-082,610.002,655.002,610.002,641.002,641.00801,684
2024-03-072,716.002,782.002,605.002,635.002,635.001,318,729
2024-03-062,755.002,780.002,733.002,749.002,749.00687,480
2024-03-052,830.002,831.002,734.002,750.002,750.001,366,345
2024-03-042,754.002,905.002,753.002,869.002,869.001,406,534
2024-03-012,621.002,761.002,621.002,757.002,757.00450,546
2024-02-292,620.002,708.002,620.002,641.002,641.00747,714
2024-02-282,749.002,758.002,687.002,691.002,691.00586,305
2024-02-272,740.002,750.002,628.002,750.002,750.00751,142
← NewerPage 11 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.