Super Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,689.00 | 1,689.00 | 1,581.00 | 1,587.00 | 1,587.00 | 371,460 |
| 2026-04-24 | 1,614.00 | 1,625.00 | 1,600.00 | 1,621.00 | 1,621.00 | 90,973 |
| 2026-04-23 | 1,640.00 | 1,644.00 | 1,603.00 | 1,621.00 | 1,621.00 | 239,345 |
| 2026-04-22 | 1,684.00 | 1,684.00 | 1,643.00 | 1,650.00 | 1,650.00 | 179,048 |
| 2026-04-21 | 1,671.00 | 1,685.00 | 1,652.00 | 1,670.00 | 1,670.00 | 229,649 |
| 2026-04-20 | 1,685.00 | 1,742.00 | 1,685.00 | 1,704.00 | 1,704.00 | 259,133 |
| 2026-04-17 | 1,717.00 | 1,741.00 | 1,700.00 | 1,738.00 | 1,738.00 | 89,477 |
| 2026-04-16 | 1,747.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,700.00 | 180,866 |
| 2026-04-15 | 1,690.00 | 1,737.00 | 1,690.00 | 1,730.00 | 1,730.00 | 268,369 |
| 2026-04-14 | 1,725.00 | 1,756.00 | 1,694.00 | 1,730.00 | 1,730.00 | 587,013 |
| 2026-04-13 | 1,779.00 | 1,779.00 | 1,713.00 | 1,723.00 | 1,723.00 | 243,575 |
| 2026-04-10 | 1,723.00 | 1,757.00 | 1,722.00 | 1,740.00 | 1,740.00 | 41,739 |
| 2026-04-09 | 1,758.00 | 1,759.00 | 1,717.00 | 1,730.00 | 1,730.00 | 147,277 |
| 2026-04-08 | 1,730.00 | 1,780.00 | 1,727.00 | 1,770.00 | 1,770.00 | 182,212 |
| 2026-04-07 | 1,746.00 | 1,746.00 | 1,660.00 | 1,688.00 | 1,688.00 | 258,109 |
| 2026-04-02 | 1,747.00 | 1,747.00 | 1,678.00 | 1,699.00 | 1,699.00 | 565,771 |
| 2026-04-01 | 1,706.00 | 1,747.00 | 1,699.00 | 1,719.00 | 1,719.00 | 255,703 |
| 2026-03-31 | 1,670.00 | 1,704.00 | 1,668.00 | 1,704.00 | 1,704.00 | 525,836 |
| 2026-03-30 | 1,722.00 | 1,722.00 | 1,620.00 | 1,645.00 | 1,645.00 | 540,923 |
| 2026-03-27 | 1,706.00 | 1,706.00 | 1,632.00 | 1,661.00 | 1,661.00 | 516,314 |
| 2026-03-26 | 1,692.00 | 1,723.00 | 1,677.00 | 1,678.00 | 1,678.00 | 434,812 |
| 2026-03-25 | 1,705.00 | 1,741.00 | 1,694.00 | 1,699.00 | 1,699.00 | 1,826,530 |
| 2026-03-24 | 1,698.00 | 1,705.00 | 1,663.00 | 1,695.00 | 1,695.00 | 696,351 |
| 2026-03-23 | 1,738.00 | 1,738.00 | 1,627.00 | 1,704.00 | 1,704.00 | 499,239 |
| 2026-03-20 | 1,677.00 | 1,725.00 | 1,657.00 | 1,689.00 | 1,689.00 | 2,395,350 |
| 2026-03-19 | 1,660.00 | 1,687.00 | 1,625.00 | 1,681.00 | 1,681.00 | 486,571 |
| 2026-03-18 | 1,656.00 | 1,715.00 | 1,656.00 | 1,673.00 | 1,673.00 | 721,061 |
| 2026-03-17 | 1,679.00 | 1,704.00 | 1,659.00 | 1,677.00 | 1,677.00 | 790,512 |
| 2026-03-16 | 1,617.00 | 1,705.00 | 1,617.00 | 1,694.00 | 1,694.00 | 577,304 |
| 2026-03-13 | 1,645.00 | 1,645.00 | 1,589.00 | 1,600.00 | 1,600.00 | 411,419 |
| 2026-03-12 | 1,604.00 | 1,634.00 | 1,591.00 | 1,596.00 | 1,596.00 | 531,192 |
| 2026-03-11 | 1,616.00 | 1,636.00 | 1,591.00 | 1,610.00 | 1,610.00 | 945,980 |
| 2026-03-10 | 1,574.00 | 1,642.00 | 1,560.00 | 1,596.00 | 1,596.00 | 321,452 |
| 2026-03-09 | 1,455.00 | 1,561.00 | 1,455.00 | 1,556.00 | 1,556.00 | 392,926 |
| 2026-03-06 | 1,670.00 | 1,670.00 | 1,541.00 | 1,551.00 | 1,551.00 | 978,121 |
| 2026-03-05 | 1,612.00 | 1,612.00 | 1,584.00 | 1,594.00 | 1,594.00 | 395,907 |
| 2026-03-04 | 1,593.00 | 1,632.00 | 1,582.00 | 1,621.00 | 1,621.00 | 1,197,825 |
| 2026-03-03 | 1,677.00 | 1,677.00 | 1,594.00 | 1,595.00 | 1,595.00 | 636,964 |
| 2026-03-02 | 1,736.00 | 1,736.00 | 1,658.00 | 1,679.00 | 1,679.00 | 557,992 |
| 2026-02-27 | 1,769.00 | 1,769.00 | 1,710.00 | 1,713.00 | 1,713.00 | 905,105 |
| 2026-02-26 | 1,716.00 | 1,758.00 | 1,703.00 | 1,720.00 | 1,720.00 | 840,734 |
| 2026-02-25 | 1,740.00 | 1,740.00 | 1,672.00 | 1,694.00 | 1,694.00 | 374,842 |
| 2026-02-24 | 1,667.00 | 1,791.00 | 1,667.00 | 1,709.00 | 1,709.00 | 890,941 |
| 2026-02-23 | 1,611.00 | 1,667.00 | 1,611.00 | 1,622.00 | 1,622.00 | 335,341 |
| 2026-02-20 | 1,637.00 | 1,658.00 | 1,627.00 | 1,634.00 | 1,634.00 | 348,017 |
| 2026-02-19 | 1,660.00 | 1,680.00 | 1,649.00 | 1,654.00 | 1,654.00 | 486,807 |
| 2026-02-18 | 1,657.00 | 1,682.00 | 1,649.00 | 1,661.00 | 1,661.00 | 468,058 |
| 2026-02-17 | 1,654.00 | 1,656.00 | 1,619.00 | 1,634.00 | 1,634.00 | 346,047 |
| 2026-02-16 | 1,667.00 | 1,684.00 | 1,637.00 | 1,650.00 | 1,650.00 | 410,677 |
| 2026-02-13 | 1,650.00 | 1,678.00 | 1,640.00 | 1,652.00 | 1,652.00 | 692,538 |
| 2026-02-12 | 1,680.00 | 1,692.00 | 1,645.00 | 1,665.00 | 1,665.00 | 426,474 |
| 2026-02-11 | 1,685.00 | 1,705.00 | 1,685.00 | 1,688.00 | 1,688.00 | 170,149 |
| 2026-02-10 | 1,675.00 | 1,711.00 | 1,675.00 | 1,707.00 | 1,707.00 | 563,820 |
| 2026-02-09 | 1,747.00 | 1,750.00 | 1,683.00 | 1,695.00 | 1,695.00 | 970,471 |
| 2026-02-06 | 1,727.00 | 1,750.00 | 1,700.00 | 1,722.00 | 1,722.00 | 474,837 |
| 2026-02-05 | 1,730.00 | 1,739.00 | 1,667.00 | 1,708.00 | 1,708.00 | 484,309 |
| 2026-02-04 | 1,811.00 | 1,844.00 | 1,736.00 | 1,768.00 | 1,768.00 | 662,864 |
| 2026-02-03 | 1,760.00 | 1,878.00 | 1,760.00 | 1,820.00 | 1,820.00 | 743,051 |
| 2026-02-02 | 1,705.00 | 1,756.00 | 1,685.00 | 1,756.00 | 1,756.00 | 235,121 |
| 2026-01-30 | 1,750.00 | 1,803.00 | 1,723.00 | 1,736.00 | 1,736.00 | 385,573 |
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.