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
2022-06-243,069.003,155.003,051.003,155.003,080.30264,118
2022-06-232,975.003,076.002,975.003,049.002,976.81184,517
2022-06-223,050.003,077.003,009.003,022.002,950.45119,953
2022-06-212,920.003,116.002,920.003,079.003,006.10268,307
2022-06-202,952.003,060.002,952.003,017.002,945.57166,997
2022-06-172,986.003,065.002,952.002,952.002,882.111,079,368
2022-06-152,960.003,085.002,926.003,084.003,010.99491,228
2022-06-143,018.003,075.002,965.002,965.002,894.80520,415
2022-06-133,065.003,080.002,967.003,009.002,937.76296,140
2022-06-103,050.003,133.003,038.003,078.003,005.13431,351
2022-06-093,105.003,150.003,060.003,065.002,992.44329,032
2022-06-083,124.003,124.003,057.003,095.003,021.72400,342
2022-06-073,091.003,102.003,022.003,051.002,978.77516,709
2022-06-063,089.003,120.003,012.003,066.002,993.41615,073
2022-06-033,070.003,111.003,058.003,100.003,026.61332,985
2022-06-023,044.003,067.003,005.003,060.002,987.55592,083
2022-06-012,999.003,023.002,958.003,005.002,933.86332,511
2022-05-312,948.003,006.002,927.002,980.002,909.451,694,552
2022-05-302,929.002,969.002,911.002,927.002,857.70259,004
2022-05-272,805.002,933.002,805.002,929.002,859.66476,224
2022-05-262,674.002,791.002,674.002,791.002,724.92586,130
2022-05-252,802.002,802.002,650.002,683.002,619.48623,252
2022-05-242,750.002,817.002,734.002,800.002,733.711,727,558
2022-05-232,675.002,841.002,675.002,800.002,733.71361,879
2022-05-202,750.002,829.002,741.002,800.002,733.711,411,375
2022-05-192,700.002,797.002,675.002,715.002,650.72631,244
2022-05-182,845.002,845.002,783.002,789.002,722.971,427,972
2022-05-172,800.002,845.002,773.002,813.002,746.40656,395
2022-05-162,655.002,800.002,655.002,795.002,728.83792,752
2022-05-132,620.002,693.002,578.002,685.002,621.43642,668
2022-05-122,570.002,650.002,490.002,609.002,547.23499,961
2022-05-112,559.002,649.002,501.002,613.002,551.14611,295
2022-05-102,565.002,587.002,527.002,554.002,493.53212,009
2022-05-092,599.002,599.002,483.002,542.002,481.821,499,708
2022-05-062,657.002,657.002,499.002,600.002,538.441,479,205
2022-05-052,719.002,767.002,664.002,680.002,616.551,054,962
2022-05-042,724.002,778.002,712.002,713.002,648.77950,870
2022-05-032,710.002,772.002,699.002,756.002,690.75498,463
2022-04-292,745.002,791.002,688.002,688.002,624.36263,790
2022-04-282,684.002,722.002,648.002,713.002,648.77234,512
2022-04-262,674.002,717.002,637.002,681.002,617.53898,182
2022-04-252,675.002,718.002,604.002,691.002,627.29717,667
2022-04-222,691.002,744.002,688.002,700.002,636.08242,716
2022-04-212,718.002,742.002,665.002,723.002,658.53854,347
2022-04-202,730.002,774.002,715.002,722.002,657.56369,596
2022-04-192,614.002,763.002,610.002,722.002,657.56815,664
2022-04-142,711.002,733.002,629.002,720.002,655.60557,514
2022-04-132,793.002,802.002,712.002,712.002,647.79445,069
2022-04-122,828.002,855.002,775.002,793.002,726.87356,632
2022-04-112,861.002,861.002,793.002,827.002,760.07218,897
2022-04-082,800.002,853.002,781.002,838.002,770.81432,404
2022-04-072,941.002,941.002,808.002,815.002,748.35424,669
2022-04-062,889.002,903.002,820.002,850.002,782.53211,063
2022-04-052,959.002,996.002,893.002,911.002,842.081,266,741
2022-04-043,045.003,070.002,954.002,975.002,904.571,850,312
2022-04-012,966.003,028.002,926.003,008.002,936.781,002,328
2022-03-312,932.002,970.002,876.002,940.002,870.391,404,818
2022-03-302,950.002,950.002,853.002,873.002,804.98366,184
2022-03-292,838.002,949.002,805.002,906.002,837.202,027,925
2022-03-282,778.002,816.002,760.002,777.002,711.25835,545
← NewerPage 19 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.