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
2023-03-103,489.003,495.003,342.003,392.003,392.00400,919
2023-03-093,440.003,560.003,200.003,494.003,494.00476,455
2023-03-083,500.003,537.003,406.003,527.003,527.00351,805
2023-03-073,544.003,544.003,424.003,469.003,469.00174,722
2023-03-063,600.003,600.003,483.003,519.003,519.00420,952
2023-03-033,600.003,649.003,541.003,567.003,567.00228,296
2023-03-023,639.003,691.003,506.003,561.003,561.00494,868
2023-03-013,512.003,625.003,474.003,600.003,600.00535,956
2023-02-283,350.003,531.003,276.003,459.003,459.001,212,299
2023-02-273,172.003,340.003,131.003,299.003,299.00471,590
2023-02-243,290.003,297.003,152.003,175.003,175.00245,477
2023-02-233,299.003,311.003,239.003,250.003,250.00330,983
2023-02-223,299.003,300.003,135.003,271.003,271.00389,252
2023-02-213,300.003,312.003,066.003,300.003,300.001,059,865
2023-02-203,190.003,307.003,190.003,235.003,235.00457,905
2023-02-173,241.003,242.003,200.003,232.003,232.00131,784
2023-02-163,232.003,243.003,183.003,217.003,217.00205,795
2023-02-153,240.003,241.003,150.003,180.003,180.00169,544
2023-02-143,130.003,242.003,130.003,210.003,210.00214,924
2023-02-133,169.003,171.003,056.003,147.003,147.0084,589
2023-02-103,111.003,140.003,022.003,131.003,131.00355,410
2023-02-093,158.003,163.003,065.003,130.003,130.00195,778
2023-02-083,193.003,198.003,066.003,090.003,090.00179,871
2023-02-073,167.003,204.003,067.003,150.003,150.00271,362
2023-02-063,198.003,247.003,135.003,190.003,190.00588,177
2023-02-033,115.003,200.003,066.003,200.003,200.00379,650
2023-02-022,806.003,114.002,764.003,066.003,066.001,129,571
2023-02-012,852.002,852.002,713.002,762.002,762.00207,821
2023-01-312,756.002,800.002,743.002,760.002,760.00241,391
2023-01-302,852.002,852.002,716.002,751.002,751.00167,609
2023-01-272,775.002,890.002,728.002,840.002,840.00176,527
2023-01-262,783.002,828.002,676.002,753.002,753.00186,186
2023-01-252,833.002,833.002,752.002,756.002,756.0047,568
2023-01-242,799.002,815.002,766.002,791.002,791.0055,263
2023-01-232,724.002,800.002,724.002,800.002,800.0076,199
2023-01-202,829.002,830.002,750.002,758.002,758.0055,005
2023-01-192,751.002,824.002,751.002,796.002,796.00102,361
2023-01-182,716.002,804.002,710.002,793.002,793.0091,806
2023-01-172,792.002,792.002,717.002,742.002,742.0043,518
2023-01-162,751.002,763.002,710.002,716.002,716.0027,982
2023-01-132,700.002,775.002,700.002,724.002,724.00101,659
2023-01-122,750.002,836.002,701.002,769.002,769.00173,329
2023-01-112,718.002,750.002,664.002,721.002,721.00184,968
2023-01-102,654.002,700.002,644.002,659.002,659.00224,953
2023-01-092,639.002,700.002,629.002,677.002,677.00278,530
2023-01-062,733.002,735.002,600.002,636.002,636.00116,154
2023-01-052,550.002,730.002,550.002,714.002,714.0088,782
2023-01-042,666.002,690.002,550.002,669.002,669.00145,094
2023-01-032,696.002,696.002,623.002,690.002,690.0042,269
2022-12-302,612.002,651.002,586.002,648.002,648.0035,442
2022-12-292,667.002,667.002,591.002,620.002,620.00225,263
2022-12-282,541.002,680.002,541.002,651.002,651.00105,183
2022-12-232,649.002,649.002,597.002,646.002,646.009,906
2022-12-222,650.002,650.002,561.002,600.002,600.0082,727
2022-12-212,649.002,649.002,575.002,635.002,635.0055,936
2022-12-202,568.002,611.002,550.002,589.002,589.00128,091
2022-12-192,500.002,649.002,500.002,618.002,618.00235,184
2022-12-152,648.002,648.002,540.002,576.002,576.001,518,517
2022-12-142,590.002,664.002,583.002,657.002,657.00294,720
2022-12-132,630.002,630.002,584.002,610.002,610.00112,734
← NewerPage 16 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.