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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SPG.JSE stock page

Super Group Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-053,432.003,432.003,315.003,339.003,339.00729,073
2023-09-043,437.003,468.003,341.003,406.003,406.00278,892
2023-09-013,407.003,464.003,359.003,413.003,413.00521,650
2023-08-313,590.003,590.003,406.003,407.003,407.001,075,827
2023-08-303,490.003,594.003,462.003,528.003,528.002,349,376
2023-08-293,585.003,655.003,445.003,460.003,460.001,019,193
2023-08-283,549.003,561.003,508.003,538.003,538.00163,137
2023-08-253,526.003,552.003,494.003,530.003,530.00326,152
2023-08-243,508.003,568.003,473.003,486.003,486.00250,033
2023-08-233,457.003,507.003,451.003,505.003,505.00265,399
2023-08-223,508.003,508.003,412.003,418.003,418.00152,744
2023-08-213,414.003,499.003,407.003,450.003,450.00255,684
2023-08-183,437.003,463.003,403.003,429.003,429.00637,717
2023-08-173,431.003,452.003,386.003,447.003,447.00196,759
2023-08-163,434.003,461.003,396.003,453.003,453.00202,313
2023-08-153,437.003,512.003,418.003,491.003,491.00299,493
2023-08-143,485.003,485.003,426.003,446.003,446.00100,256
2023-08-113,527.003,527.003,454.003,485.003,485.00286,738
2023-08-103,499.003,509.003,438.003,500.003,500.00389,765
2023-08-083,468.003,468.003,404.003,441.003,441.00383,153
2023-08-073,456.003,494.003,405.003,422.003,422.00378,581
2023-08-043,479.003,485.003,353.003,482.003,482.00448,478
2023-08-033,474.003,474.003,371.003,400.003,400.001,180,450
2023-08-023,481.003,545.003,429.003,429.003,429.001,307,243
2023-08-013,499.003,615.003,393.003,563.003,563.00739,085
2023-07-313,549.003,565.003,415.003,433.003,433.00666,978
2023-07-283,549.003,586.003,522.003,522.003,522.001,345,563
2023-07-273,420.003,530.003,417.003,523.003,523.00964,778
2023-07-263,320.003,445.003,319.003,402.003,402.00949,211
2023-07-253,331.003,456.003,331.003,416.003,416.001,784,669
2023-07-243,369.003,422.003,329.003,406.003,406.00462,619
2023-07-213,366.003,385.003,366.003,370.003,370.00895,493
2023-07-203,379.003,400.003,328.003,356.003,356.001,539,185
2023-07-193,330.003,395.003,191.003,365.003,365.00672,128
2023-07-183,225.003,318.003,218.003,306.003,306.00367,663
2023-07-173,301.003,301.003,222.003,265.003,265.00269,909
2023-07-143,320.003,320.003,259.003,284.003,284.00249,672
2023-07-133,305.003,364.003,305.003,327.003,327.001,060,753
2023-07-123,275.003,350.003,275.003,304.003,304.001,318,450
2023-07-113,230.003,349.003,175.003,300.003,300.001,097,545
2023-07-103,219.003,258.003,211.003,221.003,221.00969,602
2023-07-073,180.003,267.003,180.003,236.003,236.00631,793
2023-07-063,225.003,226.003,184.003,189.003,189.00404,040
2023-07-053,205.003,238.003,194.003,211.003,211.00325,466
2023-07-043,182.003,232.003,162.003,179.003,179.00540,036
2023-07-033,229.003,261.003,164.003,184.003,184.001,028,928
2023-06-303,315.003,315.003,177.003,213.003,213.00893,209
2023-06-293,135.003,216.003,135.003,202.003,202.00204,250
2023-06-283,211.003,254.003,162.003,190.003,190.00812,656
2023-06-273,250.003,250.003,168.003,190.003,190.001,119,439
2023-06-263,177.003,212.003,175.003,177.003,177.00281,988
2023-06-233,229.003,230.003,140.003,186.003,186.00338,405
2023-06-223,247.003,289.003,230.003,240.003,240.00392,536
2023-06-213,252.003,302.003,161.003,252.003,252.00570,833
2023-06-203,251.003,307.003,251.003,289.003,289.00432,183
2023-06-193,260.003,311.003,260.003,290.003,290.00306,578
2023-06-153,299.003,333.003,299.003,300.003,300.00551,218
2023-06-143,296.003,356.003,294.003,337.003,337.00263,800
2023-06-133,232.003,282.003,232.003,277.003,277.00143,274
2023-06-123,295.003,295.003,200.003,255.003,255.00342,491
← NewerPage 14 of 21 · 1,250 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.