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
2022-03-252,812.002,839.002,752.002,756.002,690.75639,132
2022-03-242,809.002,887.002,750.002,818.002,751.28554,461
2022-03-232,890.002,900.002,763.002,800.002,733.71787,249
2022-03-222,877.002,921.002,801.002,867.002,799.122,548,049
2022-03-182,869.002,870.002,768.002,820.002,753.24920,436
2022-03-172,880.002,909.002,800.002,818.002,751.289,921,371
2022-03-162,776.002,859.002,748.002,833.002,765.932,309,145
2022-03-152,872.002,872.002,685.002,737.002,672.20592,057
2022-03-142,844.002,900.002,822.002,850.002,782.53463,432
2022-03-112,947.002,947.002,825.002,825.002,758.124,322,742
2022-03-102,870.002,988.002,725.002,888.002,819.63708,868
2022-03-092,848.002,988.002,801.002,843.002,775.693,100,155
2022-03-082,825.002,898.002,813.002,818.002,751.282,235,997
2022-03-073,047.003,047.002,770.002,894.002,825.48785,902
2022-03-043,166.003,166.002,936.003,036.002,964.12628,109
2022-03-033,120.003,246.003,100.003,145.003,070.54405,296
2022-03-023,269.003,269.003,113.003,160.003,085.19261,884
2022-03-013,355.003,355.003,075.003,225.003,148.65434,478
2022-02-283,243.003,294.003,130.003,136.003,061.75867,743
2022-02-253,413.003,413.003,151.003,206.003,130.101,268,981
2022-02-243,450.003,450.003,301.003,355.003,275.57501,212
2022-02-233,650.003,650.003,456.003,470.003,387.85329,228
2022-02-223,600.003,683.003,519.003,600.003,514.77275,076
2022-02-213,571.003,629.003,517.003,518.003,434.71318,707
2022-02-183,695.003,695.003,600.003,620.003,534.30349,788
2022-02-173,547.003,614.003,547.003,580.003,495.24111,137
2022-02-163,605.003,700.003,550.003,579.003,494.27290,286
2022-02-153,453.003,492.003,450.003,474.003,391.7580,105
2022-02-143,500.003,500.003,418.003,451.003,369.3079,714
2022-02-113,414.003,518.003,414.003,518.003,434.71105,143
2022-02-103,568.003,568.003,409.003,413.003,332.20210,713
2022-02-093,500.003,561.003,450.003,527.003,443.50291,589
2022-02-083,451.003,553.003,396.003,486.003,403.47245,307
2022-02-073,450.003,488.003,350.003,400.003,319.50549,508
2022-02-043,500.003,517.003,420.003,450.003,368.32471,050
2022-02-033,440.003,511.003,440.003,511.003,427.881,424,199
2022-02-023,380.003,470.003,357.003,455.003,373.20438,401
2022-02-013,299.003,407.003,286.003,365.003,285.33224,162
2022-01-313,339.003,421.003,289.003,327.003,248.23160,179
2022-01-283,260.003,409.003,250.003,279.003,201.3750,914
2022-01-273,250.003,329.003,250.003,322.003,243.3583,272
2022-01-263,302.003,351.003,287.003,305.003,226.7599,256
2022-01-253,301.003,408.003,250.003,302.003,223.82283,869
2022-01-243,430.003,430.003,299.003,299.003,220.90164,116
2022-01-213,595.003,595.003,448.003,459.003,377.11658,085
2022-01-203,700.003,725.003,526.003,541.003,457.172,774,312
2022-01-193,552.003,671.003,548.003,607.003,521.60721,717
2022-01-183,494.003,610.003,494.003,580.003,495.241,355,017
2022-01-173,500.003,534.003,500.003,524.003,440.57111,349
2022-01-143,538.003,538.003,494.003,513.003,429.8394,751
2022-01-133,500.003,550.003,452.003,538.003,454.24258,408
2022-01-123,412.003,500.003,398.003,437.003,355.63678,822
2022-01-113,499.003,499.003,399.003,410.003,329.2780,544
2022-01-103,398.003,458.003,394.003,409.003,328.2952,670
2022-01-073,506.003,528.003,398.003,398.003,317.55147,247
2022-01-063,448.003,550.003,448.003,487.003,404.44552,044
2022-01-053,463.003,480.003,436.003,467.003,384.9292,059
2022-01-043,499.003,499.003,383.003,437.003,355.63166,627
2022-01-033,300.003,500.003,300.003,494.003,411.2861,233
2021-12-313,456.003,467.003,390.003,401.003,320.4850,725
← NewerPage 20 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.