Super Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,745.00 | 1,794.00 | 1,745.00 | 1,782.00 | 1,782.00 | 144,958 |
| 2026-01-28 | 1,797.00 | 1,797.00 | 1,751.00 | 1,764.00 | 1,764.00 | 150,643 |
| 2026-01-27 | 1,789.00 | 1,795.00 | 1,760.00 | 1,780.00 | 1,780.00 | 741,383 |
| 2026-01-26 | 1,830.00 | 1,830.00 | 1,770.00 | 1,795.00 | 1,795.00 | 132,292 |
| 2026-01-23 | 1,847.00 | 1,847.00 | 1,787.00 | 1,800.00 | 1,800.00 | 156,437 |
| 2026-01-22 | 1,788.00 | 1,846.00 | 1,781.00 | 1,830.00 | 1,830.00 | 451,285 |
| 2026-01-21 | 1,746.00 | 1,781.00 | 1,746.00 | 1,770.00 | 1,770.00 | 277,697 |
| 2026-01-20 | 1,759.00 | 1,759.00 | 1,719.00 | 1,751.00 | 1,751.00 | 536,234 |
| 2026-01-19 | 1,778.00 | 1,802.00 | 1,724.00 | 1,753.00 | 1,753.00 | 552,015 |
| 2026-01-16 | 1,930.00 | 1,930.00 | 1,784.00 | 1,802.00 | 1,802.00 | 766,500 |
| 2026-01-15 | 1,883.00 | 1,883.00 | 1,824.00 | 1,856.00 | 1,856.00 | 292,953 |
| 2026-01-14 | 1,821.00 | 1,859.00 | 1,821.00 | 1,850.00 | 1,850.00 | 431,281 |
| 2026-01-13 | 1,821.00 | 1,859.00 | 1,821.00 | 1,850.00 | 1,850.00 | 542,979 |
| 2026-01-12 | 1,895.00 | 1,901.00 | 1,834.00 | 1,850.00 | 1,850.00 | 485,443 |
| 2026-01-09 | 1,884.00 | 1,913.00 | 1,876.00 | 1,900.00 | 1,900.00 | 927,238 |
| 2026-01-08 | 1,897.00 | 1,904.00 | 1,870.00 | 1,889.00 | 1,889.00 | 627,849 |
| 2026-01-07 | 1,885.00 | 1,894.00 | 1,872.00 | 1,890.00 | 1,890.00 | 658,220 |
| 2026-01-06 | 1,892.00 | 1,901.00 | 1,870.00 | 1,892.00 | 1,892.00 | 555,009 |
| 2026-01-05 | 1,911.00 | 1,911.00 | 1,880.00 | 1,900.00 | 1,900.00 | 408,004 |
| 2026-01-02 | 1,905.00 | 1,923.00 | 1,883.00 | 1,900.00 | 1,900.00 | 960,318 |
| 2025-12-31 | 1,903.00 | 1,903.00 | 1,890.00 | 1,891.00 | 1,891.00 | 26,536 |
| 2025-12-30 | 1,888.00 | 1,900.00 | 1,866.00 | 1,890.00 | 1,890.00 | 360,126 |
| 2025-12-29 | 1,808.00 | 1,882.00 | 1,808.00 | 1,873.00 | 1,873.00 | 263,535 |
| 2025-12-24 | 1,886.00 | 1,886.00 | 1,867.00 | 1,875.00 | 1,875.00 | 45,233 |
| 2025-12-23 | 1,871.00 | 1,875.00 | 1,862.00 | 1,875.00 | 1,875.00 | 280,383 |
| 2025-12-22 | 1,869.00 | 1,875.00 | 1,843.00 | 1,875.00 | 1,875.00 | 662,504 |
| 2025-12-19 | 1,820.00 | 1,869.00 | 1,810.00 | 1,869.00 | 1,869.00 | 2,537,692 |
| 2025-12-18 | 1,891.00 | 1,900.00 | 1,821.00 | 1,841.00 | 1,841.00 | 1,242,944 |
| 2025-12-17 | 1,901.00 | 1,901.00 | 1,864.00 | 1,890.00 | 1,890.00 | 360,694 |
| 2025-12-15 | 1,919.00 | 1,932.00 | 1,896.00 | 1,900.00 | 1,900.00 | 978,318 |
| 2025-12-12 | 1,885.00 | 1,915.00 | 1,884.00 | 1,900.00 | 1,900.00 | 1,263,229 |
| 2025-12-11 | 1,899.00 | 1,903.00 | 1,883.00 | 1,900.00 | 1,900.00 | 542,833 |
| 2025-12-10 | 1,908.00 | 1,908.00 | 1,880.00 | 1,897.00 | 1,897.00 | 327,790 |
| 2025-12-09 | 1,959.00 | 1,959.00 | 1,862.00 | 1,889.00 | 1,889.00 | 786,607 |
| 2025-12-08 | 1,920.00 | 2,011.00 | 1,901.00 | 1,908.00 | 1,908.00 | 1,122,564 |
| 2025-12-05 | 1,949.00 | 2,043.00 | 1,949.00 | 2,014.00 | 2,014.00 | 1,366,513 |
| 2025-12-04 | 2,045.00 | 2,098.00 | 2,007.00 | 2,010.00 | 2,010.00 | 1,451,985 |
| 2025-12-03 | 1,955.00 | 2,046.00 | 1,850.00 | 2,037.00 | 2,037.00 | 1,272,075 |
| 2025-12-02 | 1,893.00 | 1,949.00 | 1,856.00 | 1,901.00 | 1,901.00 | 543,786 |
| 2025-12-01 | 1,897.00 | 1,919.00 | 1,887.00 | 1,894.00 | 1,894.00 | 1,186,457 |
| 2025-11-28 | 1,865.00 | 1,904.00 | 1,860.00 | 1,904.00 | 1,904.00 | 768,748 |
| 2025-11-27 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 1,860.00 | 930,854 |
| 2025-11-26 | 1,849.00 | 1,887.00 | 1,849.00 | 1,884.00 | 1,884.00 | 411,060 |
| 2025-11-25 | 1,856.00 | 1,857.00 | 1,807.00 | 1,845.00 | 1,845.00 | 356,701 |
| 2025-11-24 | 1,834.00 | 1,853.00 | 1,820.00 | 1,846.00 | 1,846.00 | 408,190 |
| 2025-11-21 | 1,830.00 | 1,845.00 | 1,789.00 | 1,819.00 | 1,819.00 | 991,010 |
| 2025-11-20 | 1,849.00 | 1,854.00 | 1,815.00 | 1,829.00 | 1,829.00 | 735,065 |
| 2025-11-19 | 1,741.00 | 1,787.00 | 1,740.00 | 1,781.00 | 1,781.00 | 526,270 |
| 2025-11-18 | 1,742.00 | 1,770.00 | 1,722.00 | 1,750.00 | 1,750.00 | 565,287 |
| 2025-11-17 | 1,753.00 | 1,769.00 | 1,742.00 | 1,746.00 | 1,746.00 | 88,092 |
| 2025-11-14 | 1,746.00 | 1,746.00 | 1,703.00 | 1,739.00 | 1,739.00 | 348,290 |
| 2025-11-13 | 1,729.00 | 1,775.00 | 1,726.00 | 1,746.00 | 1,746.00 | 1,075,310 |
| 2025-11-12 | 1,670.00 | 1,747.00 | 1,670.00 | 1,741.00 | 1,741.00 | 1,357,405 |
| 2025-11-11 | 1,675.00 | 1,726.00 | 1,671.00 | 1,721.00 | 1,721.00 | 1,049,391 |
| 2025-11-10 | 1,696.00 | 1,710.00 | 1,656.00 | 1,662.00 | 1,662.00 | 506,108 |
| 2025-11-07 | 1,698.00 | 1,729.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1,350,582 |
| 2025-11-06 | 1,697.00 | 1,739.00 | 1,684.00 | 1,730.00 | 1,730.00 | 2,142,449 |
| 2025-11-05 | 1,634.00 | 1,720.00 | 1,634.00 | 1,714.00 | 1,714.00 | 533,496 |
| 2025-11-04 | 1,644.00 | 1,645.00 | 1,613.00 | 1,641.00 | 1,641.00 | 2,027,970 |
| 2025-11-03 | 1,650.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | 636,368 |
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.