Super Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,904.00 | 1,951.00 | 1,904.00 | 1,906.00 | 1,906.00 | 114,370 |
| 2026-07-22 | 1,940.00 | 1,940.00 | 1,900.00 | 1,931.00 | 1,931.00 | 83,608 |
| 2026-07-21 | 2,014.00 | 2,014.00 | 1,919.00 | 1,954.00 | 1,954.00 | 69,066 |
| 2026-07-20 | 1,920.00 | 1,967.00 | 1,906.00 | 1,960.00 | 1,960.00 | 70,970 |
| 2026-07-17 | 1,920.00 | 1,936.00 | 1,916.00 | 1,924.00 | 1,924.00 | 64,345 |
| 2026-07-16 | 1,985.00 | 1,986.00 | 1,921.00 | 1,937.00 | 1,937.00 | 161,479 |
| 2026-07-15 | 2,016.00 | 2,027.00 | 1,940.00 | 1,964.00 | 1,964.00 | 1,746,531 |
| 2026-07-14 | 1,939.00 | 2,012.00 | 1,926.00 | 2,012.00 | 2,012.00 | 237,286 |
| 2026-07-13 | 1,939.00 | 1,985.00 | 1,939.00 | 1,977.00 | 1,977.00 | 104,344 |
| 2026-07-10 | 1,918.00 | 1,992.00 | 1,918.00 | 1,992.00 | 1,992.00 | 174,685 |
| 2026-07-09 | 1,960.00 | 1,960.00 | 1,919.00 | 1,937.00 | 1,937.00 | 427,858 |
| 2026-07-08 | 1,948.00 | 1,948.00 | 1,883.00 | 1,900.00 | 1,900.00 | 76,731 |
| 2026-07-07 | 1,918.00 | 1,953.00 | 1,888.00 | 1,953.00 | 1,953.00 | 672,683 |
| 2026-07-06 | 1,927.00 | 1,927.00 | 1,882.00 | 1,900.00 | 1,900.00 | 2,866,246 |
| 2026-07-03 | 1,920.00 | 1,920.00 | 1,897.00 | 1,905.00 | 1,905.00 | 573,901 |
| 2026-07-02 | 1,898.00 | 1,957.00 | 1,894.00 | 1,906.00 | 1,906.00 | 312,074 |
| 2026-07-01 | 1,907.00 | 1,940.00 | 1,848.00 | 1,889.00 | 1,889.00 | 437,383 |
| 2026-06-30 | 1,949.00 | 1,956.00 | 1,916.00 | 1,956.00 | 1,956.00 | 273,473 |
| 2026-06-29 | 1,877.00 | 1,958.00 | 1,877.00 | 1,946.00 | 1,946.00 | 352,970 |
| 2026-06-26 | 1,910.00 | 1,910.00 | 1,869.00 | 1,890.00 | 1,890.00 | 116,838 |
| 2026-06-25 | 1,931.00 | 1,968.00 | 1,891.00 | 1,910.00 | 1,910.00 | 223,915 |
| 2026-06-24 | 1,928.00 | 1,943.00 | 1,910.00 | 1,930.00 | 1,930.00 | 190,856 |
| 2026-06-23 | 1,954.00 | 1,966.00 | 1,883.00 | 1,928.00 | 1,928.00 | 377,254 |
| 2026-06-22 | 1,864.00 | 1,969.00 | 1,840.00 | 1,965.00 | 1,965.00 | 214,825 |
| 2026-06-19 | 1,878.00 | 1,900.00 | 1,855.00 | 1,893.00 | 1,893.00 | 2,000,642 |
| 2026-06-18 | 1,911.00 | 1,911.00 | 1,875.00 | 1,887.00 | 1,887.00 | 238,022 |
| 2026-06-17 | 1,889.00 | 1,903.00 | 1,870.00 | 1,898.00 | 1,898.00 | 292,054 |
| 2026-06-15 | 1,868.00 | 1,890.00 | 1,844.00 | 1,875.00 | 1,875.00 | 160,988 |
| 2026-06-12 | 1,828.00 | 1,873.00 | 1,826.00 | 1,853.00 | 1,853.00 | 509,266 |
| 2026-06-11 | 1,812.00 | 1,858.00 | 1,810.00 | 1,818.00 | 1,818.00 | 235,445 |
| 2026-06-10 | 1,821.00 | 1,830.00 | 1,786.00 | 1,830.00 | 1,830.00 | 187,981 |
| 2026-06-09 | 1,799.00 | 1,827.00 | 1,795.00 | 1,817.00 | 1,817.00 | 283,057 |
| 2026-06-08 | 1,734.00 | 1,794.00 | 1,725.00 | 1,794.00 | 1,794.00 | 322,631 |
| 2026-06-05 | 1,702.00 | 1,736.00 | 1,693.00 | 1,729.00 | 1,729.00 | 392,273 |
| 2026-06-04 | 1,685.00 | 1,707.00 | 1,680.00 | 1,701.00 | 1,701.00 | 195,563 |
| 2026-06-03 | 1,681.00 | 1,685.00 | 1,672.00 | 1,675.00 | 1,675.00 | 172,628 |
| 2026-06-02 | 1,703.00 | 1,703.00 | 1,656.00 | 1,675.00 | 1,675.00 | 256,314 |
| 2026-06-01 | 1,664.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,680.00 | 226,366 |
| 2026-05-29 | 1,720.00 | 1,720.00 | 1,655.00 | 1,677.00 | 1,677.00 | 577,114 |
| 2026-05-28 | 1,715.00 | 1,716.00 | 1,677.00 | 1,710.00 | 1,710.00 | 2,186,165 |
| 2026-05-27 | 1,718.00 | 1,732.00 | 1,655.00 | 1,726.00 | 1,726.00 | 124,067 |
| 2026-05-26 | 1,727.00 | 1,730.00 | 1,685.00 | 1,712.00 | 1,712.00 | 316,305 |
| 2026-05-25 | 1,706.00 | 1,738.00 | 1,699.00 | 1,730.00 | 1,730.00 | 252,021 |
| 2026-05-22 | 1,678.00 | 1,699.00 | 1,647.00 | 1,682.00 | 1,682.00 | 748,913 |
| 2026-05-21 | 1,674.00 | 1,675.00 | 1,643.00 | 1,665.00 | 1,665.00 | 159,459 |
| 2026-05-20 | 1,655.00 | 1,675.00 | 1,633.00 | 1,666.00 | 1,666.00 | 204,272 |
| 2026-05-19 | 1,644.00 | 1,645.00 | 1,626.00 | 1,645.00 | 1,645.00 | 231,575 |
| 2026-05-18 | 1,629.00 | 1,644.00 | 1,606.00 | 1,634.00 | 1,634.00 | 609,127 |
| 2026-05-15 | 1,635.00 | 1,638.00 | 1,615.00 | 1,633.00 | 1,633.00 | 672,941 |
| 2026-05-14 | 1,624.00 | 1,635.00 | 1,605.00 | 1,635.00 | 1,635.00 | 396,285 |
| 2026-05-13 | 1,590.00 | 1,607.00 | 1,583.00 | 1,602.00 | 1,602.00 | 314,978 |
| 2026-05-12 | 1,555.00 | 1,591.00 | 1,541.00 | 1,590.00 | 1,590.00 | 662,985 |
| 2026-05-11 | 1,633.00 | 1,633.00 | 1,550.00 | 1,573.00 | 1,573.00 | 551,313 |
| 2026-05-08 | 1,588.00 | 1,641.00 | 1,588.00 | 1,638.00 | 1,638.00 | 373,982 |
| 2026-05-07 | 1,645.00 | 1,645.00 | 1,607.00 | 1,618.00 | 1,618.00 | 150,967 |
| 2026-05-06 | 1,612.00 | 1,642.00 | 1,607.00 | 1,622.00 | 1,622.00 | 194,807 |
| 2026-05-05 | 1,588.00 | 1,612.00 | 1,573.00 | 1,610.00 | 1,610.00 | 181,176 |
| 2026-05-04 | 1,550.00 | 1,611.00 | 1,550.00 | 1,588.00 | 1,588.00 | 355,998 |
| 2026-04-30 | 1,558.00 | 1,601.00 | 1,550.00 | 1,590.00 | 1,590.00 | 547,029 |
| 2026-04-29 | 1,610.00 | 1,610.00 | 1,501.00 | 1,558.00 | 1,558.00 | 2,358,560 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 63.0000 ZAC |
| 2021-10-20 | 47.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.