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
2024-02-262,666.002,740.002,664.002,697.002,697.00468,797
2024-02-232,745.002,745.002,695.002,695.002,695.00476,424
2024-02-222,694.002,750.002,694.002,726.002,726.00448,897
2024-02-212,566.002,730.002,566.002,711.002,711.001,463,974
2024-02-202,805.002,806.002,466.002,534.002,534.001,736,789
2024-02-192,795.002,850.002,791.002,845.002,845.00120,314
2024-02-162,818.002,826.002,781.002,791.002,791.00426,498
2024-02-152,842.002,867.002,790.002,790.002,790.00456,172
2024-02-142,782.002,844.002,734.002,824.002,824.00632,424
2024-02-132,830.002,832.002,786.002,786.002,786.00230,991
2024-02-122,858.002,858.002,800.002,817.002,817.00235,616
2024-02-092,827.002,840.002,798.002,830.002,830.00165,839
2024-02-082,801.002,870.002,800.002,827.002,827.00311,666
2024-02-072,795.002,835.002,773.002,823.002,823.00806,836
2024-02-062,855.002,855.002,762.002,770.002,770.00505,700
2024-02-052,945.002,945.002,824.002,824.002,824.00436,882
2024-02-022,893.002,925.002,840.002,890.002,890.00940,221
2024-02-012,800.002,885.002,776.002,885.002,885.00450,047
2024-01-312,804.002,829.002,790.002,800.002,800.00379,903
2024-01-302,828.002,851.002,783.002,810.002,810.00317,707
2024-01-292,865.002,865.002,792.002,802.002,802.00294,695
2024-01-262,772.002,850.002,772.002,820.002,820.00180,479
2024-01-252,865.002,865.002,776.002,830.002,830.00303,833
2024-01-242,865.002,869.002,801.002,835.002,835.00207,317
2024-01-232,775.002,867.002,756.002,815.002,815.00239,930
2024-01-222,800.002,800.002,706.002,769.002,769.00545,662
2024-01-192,838.002,886.002,780.002,799.002,799.00264,507
2024-01-182,844.002,940.002,814.002,850.002,850.00215,052
2024-01-172,865.002,874.002,838.002,854.002,854.00138,651
2024-01-162,930.002,951.002,866.002,870.002,870.00195,134
2024-01-152,958.002,958.002,858.002,919.002,919.00183,282
2024-01-122,917.002,927.002,863.002,919.002,919.00236,649
2024-01-112,860.002,885.002,816.002,878.002,878.00195,941
2024-01-102,816.002,868.002,811.002,824.002,824.00333,994
2024-01-092,888.002,927.002,848.002,850.002,850.00282,259
2024-01-082,864.002,870.002,825.002,866.002,866.00135,561
2024-01-052,829.002,861.002,816.002,852.002,852.00109,397
2024-01-042,873.002,874.002,808.002,833.002,833.00221,035
2024-01-032,885.002,888.002,843.002,851.002,851.00143,050
2024-01-022,994.002,994.002,876.002,891.002,891.00232,610
2023-12-292,945.002,975.002,909.002,975.002,975.0096,804
2023-12-282,926.002,953.002,915.002,915.002,915.00197,477
2023-12-272,856.002,935.002,856.002,905.002,905.00442,120
2023-12-222,825.002,845.002,818.002,845.002,845.00261,087
2023-12-212,815.002,838.002,815.002,829.002,829.00205,479
2023-12-202,861.002,861.002,815.002,838.002,838.00457,474
2023-12-192,853.002,853.002,801.002,827.002,827.00334,356
2023-12-182,865.002,889.002,804.002,816.002,816.00390,389
2023-12-142,750.002,861.002,750.002,861.002,861.001,692,716
2023-12-132,767.002,767.002,681.002,719.002,719.00443,280
2023-12-122,790.002,818.002,740.002,740.002,740.00438,030
2023-12-112,778.002,788.002,696.002,777.002,777.00393,449
2023-12-082,833.002,833.002,740.002,757.002,757.00638,167
2023-12-072,856.002,861.002,805.002,805.002,805.00531,386
2023-12-062,905.002,961.002,859.002,866.002,866.00452,372
2023-12-052,890.002,923.002,864.002,896.002,896.001,826,519
2023-12-042,875.002,950.002,851.002,888.002,888.00483,056
2023-12-012,900.002,979.002,837.002,869.002,869.00764,574
2023-11-303,059.003,059.002,895.002,907.002,907.001,126,005
2023-11-293,100.003,225.002,959.002,970.002,970.00950,906
← NewerPage 12 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.