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
2022-09-192,715.002,715.002,626.002,626.002,563.83288,130
2022-09-162,750.002,801.002,680.002,715.002,650.72861,409
2022-09-152,735.002,769.002,735.002,760.002,694.66334,030
2022-09-142,779.002,814.002,725.002,772.002,706.37278,526
2022-09-132,896.002,918.002,780.002,780.002,714.18150,431
2022-09-122,882.002,935.002,863.002,912.002,843.06181,438
2022-09-092,800.002,893.002,781.002,828.002,761.05317,742
2022-09-082,755.002,871.002,755.002,812.002,745.43394,295
2022-09-072,829.002,829.002,760.002,784.002,718.09239,465
2022-09-062,926.002,940.002,828.002,828.002,761.05188,996
2022-09-052,887.002,939.002,730.002,900.002,831.34288,001
2022-09-022,840.002,863.002,780.002,800.002,733.71442,045
2022-09-012,890.002,904.002,785.002,826.002,759.09235,566
2022-08-313,048.003,050.002,894.002,920.002,850.87484,108
2022-08-302,780.003,050.002,780.002,923.002,853.8020,009,452
2022-08-292,726.002,800.002,627.002,787.002,721.02554,199
2022-08-262,806.002,806.002,730.002,730.002,665.3782,854
2022-08-252,792.002,792.002,751.002,761.002,695.63150,254
2022-08-242,802.002,802.002,734.002,735.002,670.25234,297
2022-08-232,890.002,890.002,755.002,782.002,716.14329,283
2022-08-222,819.002,847.002,748.002,787.002,721.02168,495
2022-08-192,906.002,906.002,808.002,819.002,752.26326,210
2022-08-182,850.002,893.002,842.002,893.002,824.51174,089
2022-08-172,950.002,972.002,834.002,849.002,781.55307,001
2022-08-162,890.002,958.002,860.002,934.002,864.54449,698
2022-08-152,867.002,867.002,829.002,839.002,771.79201,885
2022-08-122,931.002,931.002,851.002,867.002,799.12181,302
2022-08-112,859.002,970.002,859.002,892.002,823.53363,435
2022-08-102,821.002,876.002,770.002,838.002,770.81188,559
2022-08-082,772.002,816.002,748.002,770.002,704.42102,834
2022-08-052,809.002,809.002,664.002,742.002,677.08198,898
2022-08-042,775.002,775.002,733.002,750.002,684.89165,815
2022-08-032,724.002,725.002,683.002,725.002,660.48155,476
2022-08-022,790.002,798.002,660.002,678.002,614.60664,642
2022-08-012,825.002,835.002,735.002,750.002,684.89237,832
2022-07-292,789.002,855.002,761.002,799.002,732.73454,044
2022-07-282,820.002,836.002,756.002,756.002,690.75209,411
2022-07-272,750.002,815.002,690.002,790.002,723.95443,147
2022-07-262,741.002,765.002,663.002,731.002,666.341,203,598
2022-07-252,694.002,762.002,650.002,733.002,668.301,339,151
2022-07-222,728.002,762.002,675.002,690.002,626.31911,317
2022-07-212,744.002,801.002,700.002,724.002,659.51816,128
2022-07-202,760.002,825.002,725.002,749.002,683.92685,038
2022-07-192,550.002,844.002,550.002,762.002,696.614,207,029
2022-07-182,649.002,650.002,575.002,590.002,528.681,088,995
2022-07-152,596.002,679.002,553.002,619.002,556.99872,876
2022-07-142,501.002,622.002,477.002,584.002,522.821,692,877
2022-07-132,625.002,639.002,460.002,484.002,425.19261,933
2022-07-122,685.002,700.002,645.002,650.002,587.26166,400
2022-07-112,671.002,741.002,626.002,718.002,653.65180,200
2022-07-082,705.002,749.002,672.002,675.002,611.67308,777
2022-07-072,660.002,776.002,660.002,745.002,680.0170,340
2022-07-062,719.002,726.002,626.002,660.002,597.02178,099
2022-07-052,800.002,834.002,685.002,699.002,635.10102,381
2022-07-042,888.002,888.002,789.002,802.002,735.66119,559
2022-07-012,999.002,999.002,788.002,791.002,724.92273,929
2022-06-302,898.002,991.002,800.002,941.002,871.37608,757
2022-06-292,814.002,918.002,800.002,896.002,827.44279,310
2022-06-283,053.003,053.002,871.002,871.002,803.03796,586
2022-06-273,160.003,209.003,029.003,039.002,967.05150,474
← NewerPage 18 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.