Super Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,536.00 | 1,654.00 | 1,536.00 | 1,606.00 | 1,606.00 | 1,999,367 |
| 2025-10-30 | 1,556.00 | 1,607.00 | 1,550.00 | 1,588.00 | 1,588.00 | 1,164,036 |
| 2025-10-29 | 1,551.00 | 1,569.00 | 1,550.00 | 1,560.00 | 1,560.00 | 555,927 |
| 2025-10-28 | 1,531.00 | 1,564.00 | 1,501.00 | 1,561.00 | 1,561.00 | 951,233 |
| 2025-10-27 | 1,523.00 | 1,542.00 | 1,515.00 | 1,526.00 | 1,526.00 | 1,898,412 |
| 2025-10-24 | 1,490.00 | 1,555.00 | 1,490.00 | 1,525.00 | 1,525.00 | 892,630 |
| 2025-10-23 | 1,540.00 | 1,556.00 | 1,517.00 | 1,545.00 | 1,545.00 | 1,641,482 |
| 2025-10-22 | 1,507.00 | 1,561.00 | 1,504.00 | 1,549.00 | 1,549.00 | 926,144 |
| 2025-10-21 | 1,563.00 | 1,565.00 | 1,495.00 | 1,508.00 | 1,508.00 | 1,260,391 |
| 2025-10-20 | 1,556.00 | 1,563.00 | 1,530.00 | 1,554.00 | 1,554.00 | 394,933 |
| 2025-10-17 | 1,528.00 | 1,546.00 | 1,503.00 | 1,530.00 | 1,530.00 | 753,210 |
| 2025-10-16 | 1,540.00 | 1,548.00 | 1,516.00 | 1,535.00 | 1,535.00 | 953,360 |
| 2025-10-15 | 1,505.00 | 1,564.00 | 1,505.00 | 1,530.00 | 1,530.00 | 8,535,342 |
| 2025-10-14 | 1,525.00 | 1,528.00 | 1,494.00 | 1,513.00 | 1,513.00 | 1,601,415 |
| 2025-10-13 | 1,490.00 | 1,507.00 | 1,468.00 | 1,501.00 | 1,501.00 | 899,389 |
| 2025-10-10 | 1,460.00 | 1,493.00 | 1,412.00 | 1,486.00 | 1,486.00 | 1,708,793 |
| 2025-10-09 | 1,445.00 | 1,454.00 | 1,416.00 | 1,430.00 | 1,430.00 | 2,618,042 |
| 2025-10-08 | 1,395.00 | 1,441.00 | 1,381.00 | 1,420.00 | 1,420.00 | 2,537,698 |
| 2025-10-07 | 1,395.00 | 1,395.00 | 1,351.00 | 1,385.00 | 1,385.00 | 1,221,088 |
| 2025-10-06 | 1,381.00 | 1,386.00 | 1,346.00 | 1,355.00 | 1,355.00 | 1,357,753 |
| 2025-10-03 | 1,330.00 | 1,355.00 | 1,326.00 | 1,354.00 | 1,354.00 | 728,138 |
| 2025-10-02 | 1,323.00 | 1,340.00 | 1,288.00 | 1,324.00 | 1,324.00 | 3,689,732 |
| 2025-10-01 | 1,277.00 | 1,295.00 | 1,262.00 | 1,284.00 | 1,284.00 | 641,820 |
| 2025-09-30 | 1,275.00 | 1,280.00 | 1,264.00 | 1,271.00 | 1,271.00 | 929,368 |
| 2025-09-29 | 1,289.00 | 1,295.00 | 1,259.00 | 1,274.00 | 1,274.00 | 715,774 |
| 2025-09-26 | 1,264.00 | 1,277.00 | 1,254.00 | 1,274.00 | 1,274.00 | 1,239,616 |
| 2025-09-25 | 1,285.00 | 1,319.00 | 1,259.00 | 1,260.00 | 1,260.00 | 2,721,518 |
| 2025-09-23 | 1,285.00 | 1,311.00 | 1,276.00 | 1,304.00 | 1,304.00 | 2,971,687 |
| 2025-09-22 | 1,322.00 | 1,329.00 | 1,295.00 | 1,299.00 | 1,299.00 | 2,505,471 |
| 2025-09-19 | 1,352.00 | 1,356.00 | 1,331.00 | 1,332.00 | 1,332.00 | 1,228,481 |
| 2025-09-18 | 1,396.00 | 1,396.00 | 1,354.00 | 1,356.00 | 1,356.00 | 888,549 |
| 2025-09-17 | 1,356.00 | 1,396.00 | 1,348.00 | 1,386.00 | 1,386.00 | 1,368,862 |
| 2025-09-16 | 1,340.00 | 1,350.00 | 1,315.00 | 1,350.00 | 1,350.00 | 2,169,127 |
| 2025-09-15 | 1,370.00 | 1,373.00 | 1,344.00 | 1,353.00 | 1,353.00 | 1,501,308 |
| 2025-09-12 | 1,320.00 | 1,365.00 | 1,320.00 | 1,363.00 | 1,363.00 | 1,381,161 |
| 2025-09-11 | 1,350.00 | 1,362.00 | 1,325.00 | 1,338.00 | 1,338.00 | 1,719,264 |
| 2025-09-10 | 1,390.00 | 1,416.00 | 1,350.00 | 1,362.00 | 1,362.00 | 1,156,136 |
| 2025-09-09 | 1,397.00 | 1,489.00 | 1,348.00 | 1,401.00 | 1,401.00 | 3,711,364 |
| 2025-09-08 | 1,414.00 | 1,437.00 | 1,396.00 | 1,405.00 | 1,405.00 | 1,041,935 |
| 2025-09-05 | 1,417.00 | 1,430.00 | 1,402.00 | 1,414.00 | 1,414.00 | 828,068 |
| 2025-09-04 | 1,428.00 | 1,454.00 | 1,409.00 | 1,409.00 | 1,409.00 | 835,530 |
| 2025-09-03 | 1,421.00 | 1,462.00 | 1,408.00 | 1,423.00 | 1,423.00 | 1,333,343 |
| 2025-09-02 | 1,499.00 | 1,506.00 | 1,428.00 | 1,431.00 | 1,431.00 | 1,188,879 |
| 2025-09-01 | 1,432.00 | 1,499.00 | 1,413.00 | 1,485.00 | 1,485.00 | 3,622,377 |
| 2025-08-29 | 1,429.00 | 1,457.00 | 1,399.00 | 1,434.00 | 1,434.00 | 1,274,760 |
| 2025-08-28 | 1,378.00 | 1,414.00 | 1,378.00 | 1,386.00 | 1,386.00 | 391,244 |
| 2025-08-27 | 1,400.00 | 1,435.00 | 1,378.00 | 1,378.00 | 1,378.00 | 906,791 |
| 2025-08-26 | 1,366.00 | 1,436.00 | 1,366.00 | 1,407.00 | 1,407.00 | 13,894,197 |
| 2025-08-25 | 1,373.00 | 1,413.00 | 1,366.00 | 1,373.00 | 1,373.00 | 905,895 |
| 2025-08-22 | 1,390.00 | 1,415.00 | 1,371.00 | 1,407.00 | 1,407.00 | 1,075,385 |
| 2025-08-21 | 1,384.00 | 1,420.00 | 1,373.00 | 1,407.00 | 1,407.00 | 1,440,337 |
| 2025-08-20 | 1,412.00 | 1,412.00 | 1,364.00 | 1,398.00 | 1,398.00 | 1,305,487 |
| 2025-08-19 | 1,380.00 | 1,412.00 | 1,353.00 | 1,406.00 | 1,406.00 | 1,174,682 |
| 2025-08-18 | 1,427.00 | 1,429.00 | 1,381.00 | 1,386.00 | 1,386.00 | 938,278 |
| 2025-08-15 | 1,421.00 | 1,433.00 | 1,415.00 | 1,424.00 | 1,424.00 | 447,206 |
| 2025-08-14 | 1,431.00 | 1,454.00 | 1,425.00 | 1,434.00 | 1,434.00 | 551,764 |
| 2025-08-13 | 1,421.00 | 1,471.00 | 1,421.00 | 1,438.00 | 1,438.00 | 2,917,424 |
| 2025-08-12 | 1,428.00 | 1,471.00 | 1,414.00 | 1,471.00 | 1,471.00 | 1,139,584 |
| 2025-08-11 | 1,440.00 | 1,459.00 | 1,413.00 | 1,437.00 | 1,437.00 | 1,074,267 |
| 2025-08-08 | 1,451.00 | 1,494.00 | 1,451.00 | 1,454.00 | 1,454.00 | 942,987 |
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.