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
2022-12-122,631.002,631.002,568.002,595.002,595.00130,980
2022-12-092,574.002,629.002,574.002,629.002,629.00137,948
2022-12-082,580.002,639.002,578.002,615.002,615.00391,930
2022-12-072,584.002,640.002,520.002,576.002,576.00330,016
2022-12-062,581.002,619.002,561.002,606.002,606.00133,694
2022-12-052,560.002,625.002,529.002,597.002,597.00281,085
2022-12-022,578.002,579.002,496.002,557.002,557.00286,076
2022-12-012,678.002,679.002,554.002,554.002,554.00323,399
2022-11-302,680.002,686.002,615.002,651.002,651.00313,800
2022-11-292,614.002,637.002,585.002,637.002,637.0097,296
2022-11-282,668.002,690.002,579.002,671.002,671.00132,952
2022-11-252,669.002,696.002,622.002,668.002,668.00121,528
2022-11-242,729.002,729.002,583.002,665.002,665.0044,542
2022-11-232,671.002,671.002,619.002,662.002,662.00285,842
2022-11-222,600.002,655.002,580.002,621.002,621.00237,253
2022-11-212,738.002,738.002,576.002,614.002,614.00150,941
2022-11-182,713.002,738.002,713.002,725.002,725.0015,375
2022-11-172,758.002,758.002,694.002,731.002,731.00245,458
2022-11-162,780.002,785.002,720.002,720.002,720.00226,028
2022-11-152,730.002,780.002,730.002,763.002,763.00235,573
2022-11-142,601.002,730.002,601.002,723.002,723.00108,779
2022-11-112,631.002,730.002,631.002,715.002,715.00292,093
2022-11-102,660.002,682.002,626.002,677.002,677.0054,422
2022-11-092,694.002,694.002,621.002,658.002,658.0068,232
2022-11-082,685.002,699.002,642.002,683.002,683.00112,440
2022-11-072,644.002,694.002,631.002,685.002,685.00194,935
2022-11-042,697.002,706.002,635.002,685.002,685.0060,699
2022-11-032,681.002,726.002,600.002,659.002,659.00349,734
2022-11-022,613.002,743.002,613.002,740.002,740.001,341,298
2022-11-012,605.002,643.002,598.002,599.002,599.00314,921
2022-10-312,654.002,658.002,592.002,598.002,598.00263,698
2022-10-282,628.002,660.002,619.002,640.002,640.00289,320
2022-10-272,639.002,649.002,597.002,627.002,627.00374,090
2022-10-262,600.002,641.002,600.002,617.002,617.00195,413
2022-10-252,530.002,631.002,530.002,617.002,617.00314,305
2022-10-242,521.002,569.002,484.002,538.002,538.00302,415
2022-10-212,540.002,540.002,449.002,521.002,521.00274,119
2022-10-202,639.002,639.002,521.002,540.002,540.001,034,635
2022-10-192,620.002,638.002,550.002,570.002,570.0064,884
2022-10-182,667.002,703.002,634.002,661.002,598.00315,313
2022-10-172,675.002,701.002,654.002,672.002,608.74111,075
2022-10-142,644.002,667.002,600.002,613.002,551.14156,239
2022-10-132,674.002,674.002,573.002,591.002,529.66248,562
2022-10-122,640.002,651.002,603.002,622.002,559.92303,868
2022-10-112,556.002,634.002,556.002,611.002,549.18127,741
2022-10-102,638.002,675.002,621.002,621.002,558.95356,635
2022-10-072,597.002,638.002,576.002,623.002,560.90137,738
2022-10-062,590.002,640.002,561.002,596.002,534.54112,678
2022-10-052,590.002,624.002,523.002,561.002,500.37189,146
2022-10-042,611.002,643.002,590.002,590.002,528.68393,533
2022-10-032,535.002,632.002,535.002,590.002,528.68272,264
2022-09-302,475.002,570.002,443.002,531.002,471.08610,548
2022-09-292,681.002,681.002,475.002,506.002,446.67278,025
2022-09-282,548.002,695.002,520.002,695.002,631.20421,497
2022-09-272,505.002,578.002,498.002,548.002,487.68782,085
2022-09-262,626.002,644.002,477.002,518.002,458.39433,538
2022-09-232,707.002,720.002,639.002,645.002,582.38267,286
2022-09-222,713.002,748.002,688.002,688.002,624.3693,702
2022-09-212,714.002,737.002,698.002,714.002,649.75167,699
2022-09-202,650.002,710.002,650.002,680.002,616.55388,293
← NewerPage 17 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.