Super Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,516.00 | 1,516.00 | 1,464.00 | 1,488.00 | 1,488.00 | 1,023,986 |
| 2025-08-06 | 1,528.00 | 1,533.00 | 1,502.00 | 1,517.00 | 1,517.00 | 617,033 |
| 2025-08-05 | 1,564.00 | 1,570.00 | 1,500.00 | 1,511.00 | 1,511.00 | 722,468 |
| 2025-08-04 | 1,611.00 | 1,616.00 | 1,556.00 | 1,567.00 | 1,567.00 | 663,608 |
| 2025-08-01 | 1,594.00 | 1,620.00 | 1,576.00 | 1,604.00 | 1,604.00 | 603,848 |
| 2025-07-31 | 1,644.00 | 1,659.00 | 1,608.00 | 1,620.00 | 1,620.00 | 1,168,841 |
| 2025-07-30 | 1,650.00 | 1,651.00 | 1,621.00 | 1,643.00 | 1,643.00 | 941,265 |
| 2025-07-29 | 1,631.00 | 1,647.00 | 1,623.00 | 1,647.00 | 1,647.00 | 1,068,019 |
| 2025-07-28 | 1,620.00 | 1,690.00 | 1,620.00 | 1,631.00 | 1,631.00 | 831,086 |
| 2025-07-25 | 1,681.00 | 1,715.00 | 1,658.00 | 1,674.00 | 1,674.00 | 2,126,174 |
| 2025-07-24 | 1,696.00 | 1,699.00 | 1,652.00 | 1,691.00 | 1,691.00 | 2,562,158 |
| 2025-07-23 | 1,730.00 | 1,742.00 | 1,683.00 | 1,693.00 | 1,693.00 | 1,776,913 |
| 2025-07-22 | 1,800.00 | 1,800.00 | 1,740.00 | 1,744.00 | 1,744.00 | 1,134,576 |
| 2025-07-21 | 1,800.00 | 1,800.00 | 1,756.00 | 1,770.00 | 1,770.00 | 1,197,043 |
| 2025-07-18 | 1,746.00 | 1,781.00 | 1,746.00 | 1,775.00 | 1,775.00 | 1,120,305 |
| 2025-07-17 | 1,730.00 | 1,750.00 | 1,724.00 | 1,745.00 | 1,745.00 | 562,184 |
| 2025-07-16 | 1,744.00 | 1,778.00 | 1,716.00 | 1,727.00 | 1,727.00 | 1,331,949 |
| 2025-07-15 | 1,757.00 | 1,790.00 | 1,732.00 | 1,732.00 | 1,732.00 | 884,623 |
| 2025-07-14 | 1,774.00 | 1,854.00 | 1,748.00 | 1,756.00 | 1,756.00 | 3,999,524 |
| 2025-07-11 | 1,742.00 | 1,818.00 | 1,727.00 | 1,792.00 | 1,792.00 | 2,954,583 |
| 2025-07-10 | 1,674.00 | 1,741.00 | 1,670.00 | 1,728.00 | 1,728.00 | 4,024,184 |
| 2025-07-09 | 1,630.00 | 1,680.00 | 1,586.00 | 1,663.00 | 1,663.00 | 7,859,254 |
| 2025-07-08 | 1,587.00 | 1,619.00 | 1,573.00 | 1,604.00 | 1,604.00 | 3,163,018 |
| 2025-07-07 | 1,553.00 | 1,580.00 | 1,547.00 | 1,571.00 | 1,571.00 | 1,247,633 |
| 2025-07-04 | 1,595.00 | 1,595.00 | 1,534.00 | 1,554.00 | 1,554.00 | 1,250,159 |
| 2025-07-03 | 1,595.00 | 1,600.00 | 1,582.00 | 1,595.00 | 1,595.00 | 3,561,992 |
| 2025-07-02 | 1,551.00 | 1,604.00 | 1,530.00 | 1,587.00 | 1,587.00 | 3,295,788 |
| 2025-07-01 | 1,584.00 | 1,584.00 | 1,529.00 | 1,551.00 | 1,551.00 | 1,564,225 |
| 2025-06-30 | 1,552.00 | 1,600.00 | 1,552.00 | 1,581.00 | 1,581.00 | 2,652,143 |
| 2025-06-27 | 1,460.00 | 1,555.00 | 1,457.00 | 1,555.00 | 1,555.00 | 3,730,506 |
| 2025-06-26 | 1,339.00 | 1,458.00 | 1,338.00 | 1,451.00 | 1,451.00 | 8,846,763 |
| 2025-06-25 | 1,331.00 | 1,362.00 | 1,322.00 | 1,340.00 | 1,340.00 | 6,686,713 |
| 2025-06-24 | 1,301.00 | 1,371.00 | 1,301.00 | 1,330.00 | 1,330.00 | 6,326,396 |
| 2025-06-23 | 1,342.00 | 1,350.00 | 1,313.00 | 1,314.00 | 1,314.00 | 2,338,083 |
| 2025-06-20 | 1,300.00 | 1,350.00 | 1,298.00 | 1,337.00 | 1,337.00 | 4,283,276 |
| 2025-06-19 | 1,225.00 | 1,283.00 | 1,224.00 | 1,280.00 | 1,280.00 | 3,850,696 |
| 2025-06-18 | 1,290.00 | 1,290.00 | 1,202.00 | 1,240.00 | 1,240.00 | 12,306,868 |
| 2025-06-17 | 2,903.00 | 2,988.00 | 2,876.00 | 2,942.00 | 2,942.00 | 2,952,026 |
| 2025-06-13 | 2,959.00 | 2,959.00 | 2,885.00 | 2,903.00 | 2,903.00 | 2,094,559 |
| 2025-06-12 | 2,963.00 | 2,995.00 | 2,925.00 | 2,976.00 | 2,976.00 | 1,357,296 |
| 2025-06-11 | 2,994.00 | 3,030.00 | 2,950.00 | 2,962.00 | 2,962.00 | 2,261,166 |
| 2025-06-10 | 3,033.00 | 3,048.00 | 3,013.00 | 3,020.00 | 3,020.00 | 2,659,994 |
| 2025-06-09 | 3,025.00 | 3,046.00 | 3,010.00 | 3,030.00 | 3,030.00 | 2,822,592 |
| 2025-06-06 | 3,024.00 | 3,037.00 | 2,992.00 | 3,015.00 | 3,015.00 | 1,707,401 |
| 2025-06-05 | 3,025.00 | 3,034.00 | 3,001.00 | 3,007.00 | 3,007.00 | 1,272,045 |
| 2025-06-04 | 3,060.00 | 3,081.00 | 3,025.00 | 3,036.00 | 3,036.00 | 1,083,819 |
| 2025-06-03 | 3,059.00 | 3,059.00 | 3,000.00 | 3,030.00 | 3,030.00 | 932,781 |
| 2025-06-02 | 3,045.00 | 3,045.00 | 2,972.00 | 3,039.00 | 3,039.00 | 602,170 |
| 2025-05-30 | 3,027.00 | 3,040.00 | 3,019.00 | 3,020.00 | 3,020.00 | 832,453 |
| 2025-05-29 | 3,036.00 | 3,042.00 | 2,995.00 | 3,011.00 | 3,011.00 | 1,176,544 |
| 2025-05-28 | 3,008.00 | 3,071.00 | 3,008.00 | 3,015.00 | 3,015.00 | 1,428,648 |
| 2025-05-27 | 3,048.00 | 3,083.00 | 2,976.00 | 3,008.00 | 3,008.00 | 567,789 |
| 2025-05-26 | 3,050.00 | 3,100.00 | 3,000.00 | 3,037.00 | 3,037.00 | 886,991 |
| 2025-05-23 | 2,987.00 | 3,035.00 | 2,969.00 | 3,000.00 | 3,000.00 | 892,092 |
| 2025-05-22 | 2,941.00 | 2,993.00 | 2,936.00 | 2,985.00 | 2,985.00 | 488,084 |
| 2025-05-21 | 3,018.00 | 3,027.00 | 2,963.00 | 2,973.00 | 2,973.00 | 544,181 |
| 2025-05-20 | 2,988.00 | 3,012.00 | 2,963.00 | 3,000.00 | 3,000.00 | 370,684 |
| 2025-05-19 | 3,016.00 | 3,026.00 | 2,948.00 | 2,980.00 | 2,980.00 | 559,421 |
| 2025-05-16 | 3,050.00 | 3,056.00 | 3,018.00 | 3,020.00 | 3,020.00 | 353,918 |
| 2025-05-15 | 3,048.00 | 3,064.00 | 3,016.00 | 3,050.00 | 3,050.00 | 994,090 |
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.