Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SPG.JSE stock page

Super Group Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-283,200.003,200.003,081.003,099.003,099.00527,223
2023-11-273,280.003,300.003,154.003,154.003,154.00439,436
2023-11-243,370.003,370.003,284.003,284.003,284.001,192,474
2023-11-233,397.003,397.003,315.003,325.003,325.00830,019
2023-11-223,399.003,405.003,347.003,364.003,364.00209,615
2023-11-213,480.003,500.003,397.003,400.003,400.002,247,870
2023-11-203,410.003,482.003,410.003,482.003,482.002,202,240
2023-11-173,487.003,506.003,460.003,460.003,460.0099,512
2023-11-163,519.003,541.003,449.003,480.003,480.001,223,378
2023-11-153,460.003,566.003,460.003,528.003,528.002,008,787
2023-11-143,444.003,460.003,420.003,458.003,458.00180,939
2023-11-133,469.003,510.003,448.003,451.003,451.00321,352
2023-11-103,400.003,470.003,400.003,470.003,470.00396,861
2023-11-093,400.003,455.003,392.003,400.003,400.00479,495
2023-11-083,325.003,412.003,318.003,400.003,400.00601,228
2023-11-073,335.003,335.003,292.003,300.003,300.00390,019
2023-11-063,301.003,344.003,300.003,341.003,341.00387,351
2023-11-033,303.003,348.003,270.003,320.003,320.001,086,927
2023-11-023,297.003,388.003,268.003,300.003,300.00958,100
2023-11-013,178.003,296.003,168.003,285.003,285.00803,519
2023-10-313,169.003,185.003,103.003,178.003,178.00588,379
2023-10-303,111.003,133.003,066.003,100.003,100.00494,130
2023-10-273,113.003,113.003,066.003,085.003,085.001,141,081
2023-10-263,188.003,188.003,115.003,135.003,135.00999,852
2023-10-253,197.003,226.003,183.003,189.003,189.00520,175
2023-10-243,189.003,224.003,189.003,213.003,213.00313,575
2023-10-233,127.003,211.003,126.003,200.003,200.00433,617
2023-10-203,199.003,199.003,114.003,150.003,150.00461,813
2023-10-193,229.003,229.003,148.003,211.003,211.00216,484
2023-10-183,200.003,200.003,151.003,187.003,187.00851,531
2023-10-173,249.003,277.003,203.003,245.003,245.00693,623
2023-10-163,258.003,295.003,244.003,280.003,280.00444,970
2023-10-133,287.003,287.003,236.003,270.003,270.00389,234
2023-10-123,290.003,320.003,255.003,270.003,270.001,976,518
2023-10-113,218.003,291.003,210.003,291.003,291.00978,241
2023-10-103,120.003,200.003,100.003,200.003,200.00407,934
2023-10-093,094.003,131.003,068.003,073.003,073.00434,949
2023-10-063,126.003,128.003,080.003,109.003,109.00202,208
2023-10-053,116.003,116.003,009.003,081.003,081.00200,045
2023-10-043,091.003,143.003,066.003,110.003,110.00416,094
2023-10-033,233.003,257.003,105.003,128.003,128.00280,686
2023-10-023,339.003,339.003,245.003,245.003,245.00339,092
2023-09-293,269.003,313.003,243.003,308.003,308.00332,528
2023-09-283,238.003,275.003,226.003,252.003,252.00457,629
2023-09-273,290.003,300.003,245.003,277.003,277.00225,063
2023-09-263,275.003,291.003,220.003,287.003,287.00258,978
2023-09-223,359.003,359.003,270.003,275.003,275.00235,838
2023-09-213,350.003,350.003,284.003,321.003,321.00379,371
2023-09-203,299.003,351.003,295.003,347.003,347.00332,001
2023-09-193,286.003,309.003,249.003,294.003,294.00160,906
2023-09-183,319.003,320.003,281.003,281.003,281.00387,823
2023-09-153,291.003,383.003,291.003,317.003,317.00942,751
2023-09-143,271.003,347.003,265.003,347.003,347.00345,369
2023-09-133,340.003,340.003,250.003,269.003,269.00331,950
2023-09-123,282.003,331.003,254.003,320.003,320.00400,173
2023-09-113,341.003,341.003,256.003,266.003,266.00361,616
2023-09-083,337.003,349.003,232.003,304.003,304.00537,224
2023-09-073,300.003,300.003,250.003,279.003,279.00469,088
2023-09-063,481.003,481.003,273.003,306.003,306.00918,485
2023-09-053,432.003,432.003,315.003,339.003,339.00729,073
← NewerPage 13 of 21 · 1,249 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.