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
2023-06-093,278.003,278.003,225.003,250.003,250.00412,308
2023-06-083,300.003,310.003,253.003,305.003,305.00462,242
2023-06-073,250.003,306.003,201.003,300.003,300.00497,672
2023-06-063,272.003,328.003,227.003,309.003,309.00356,721
2023-06-053,189.003,313.003,189.003,300.003,300.00663,166
2023-06-023,161.003,187.003,149.003,186.003,186.00205,855
2023-06-013,050.003,137.003,050.003,128.003,128.00211,878
2023-05-313,073.003,087.002,975.003,051.003,051.00640,168
2023-05-303,030.003,072.002,972.003,055.003,055.00264,654
2023-05-292,941.003,012.002,941.003,012.003,012.00126,694
2023-05-262,945.002,995.002,887.002,966.002,966.00511,035
2023-05-252,971.002,980.002,880.002,968.002,968.00256,664
2023-05-242,940.002,990.002,898.002,971.002,971.00289,755
2023-05-232,973.002,980.002,860.002,948.002,948.00110,968
2023-05-222,968.002,989.002,920.002,953.002,953.001,066,359
2023-05-192,882.002,947.002,865.002,934.002,934.00630,988
2023-05-182,919.002,941.002,838.002,895.002,895.00222,327
2023-05-172,948.002,948.002,846.002,890.002,890.00150,905
2023-05-162,986.002,986.002,880.002,913.002,913.00242,468
2023-05-152,927.002,944.002,865.002,909.002,909.00211,015
2023-05-122,921.002,961.002,886.002,924.002,924.00175,749
2023-05-112,908.002,943.002,860.002,912.002,912.00466,014
2023-05-103,023.003,023.002,907.002,922.002,922.00202,230
2023-05-093,056.003,092.003,007.003,029.003,029.00319,388
2023-05-083,077.003,125.003,076.003,114.003,114.00284,142
2023-05-052,992.003,120.002,992.003,090.003,090.0090,969
2023-05-043,132.003,132.002,996.003,008.003,008.00165,829
2023-05-033,114.003,141.003,041.003,093.003,093.00158,852
2023-05-023,173.003,178.003,080.003,114.003,114.00387,944
2023-04-283,118.003,200.003,099.003,199.003,199.00421,087
2023-04-263,100.003,128.003,058.003,098.003,098.00275,946
2023-04-253,157.003,191.003,118.003,138.003,138.00190,039
2023-04-243,132.003,200.003,127.003,157.003,157.00181,014
2023-04-213,156.003,180.003,150.003,161.003,161.0054,628
2023-04-203,152.003,200.003,152.003,189.003,189.00129,773
2023-04-193,103.003,214.003,103.003,197.003,197.00206,496
2023-04-183,233.003,233.003,164.003,164.003,164.00268,156
2023-04-173,159.003,251.003,131.003,239.003,239.00415,810
2023-04-143,206.003,234.003,176.003,176.003,176.00218,579
2023-04-133,133.003,225.003,103.003,216.003,216.00304,648
2023-04-123,276.003,290.003,148.003,172.003,172.00600,669
2023-04-113,188.003,281.003,182.003,242.003,242.00733,742
2023-04-063,232.003,256.003,159.003,169.003,169.00367,789
2023-04-053,317.003,346.003,213.003,239.003,239.00325,771
2023-04-043,300.003,377.003,300.003,348.003,348.00168,695
2023-04-033,312.003,366.003,281.003,321.003,321.00235,093
2023-03-313,382.003,383.003,217.003,259.003,259.00301,959
2023-03-303,329.003,446.003,329.003,356.003,356.00319,523
2023-03-293,380.003,399.003,336.003,370.003,370.0090,680
2023-03-283,220.003,423.003,220.003,382.003,382.00238,154
2023-03-273,350.003,412.003,283.003,300.003,300.00278,690
2023-03-243,347.003,351.003,261.003,340.003,340.00232,484
2023-03-233,284.003,385.003,284.003,368.003,368.00221,728
2023-03-223,160.003,371.003,160.003,343.003,343.00323,464
2023-03-203,173.003,173.002,999.003,149.003,149.001,027,805
2023-03-173,273.003,274.003,130.003,173.003,173.00912,245
2023-03-163,232.003,312.003,232.003,278.003,278.00118,453
2023-03-153,500.003,500.003,248.003,282.003,282.00415,781
2023-03-143,346.003,475.003,300.003,440.003,440.00359,364
2023-03-133,480.003,525.003,345.003,430.003,430.00486,613
← NewerPage 15 of 21 · 1,253 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.