Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SPG.JSE stock page

Super Group Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-143,072.003,103.003,052.003,052.003,052.00725,297
2025-05-133,032.003,087.003,000.003,080.003,080.001,107,044
2025-05-123,032.003,054.003,001.003,032.003,032.00553,518
2025-05-092,968.003,025.002,947.003,008.003,008.001,458,240
2025-05-083,025.003,031.002,922.002,963.002,963.001,372,084
2025-05-073,000.003,023.002,939.003,009.003,009.001,246,580
2025-05-062,949.003,031.002,888.003,009.003,009.001,316,974
2025-05-052,943.003,035.002,930.002,948.002,948.00710,683
2025-05-022,860.002,964.002,860.002,947.002,947.001,244,005
2025-04-302,885.002,965.002,862.002,896.002,896.001,874,796
2025-04-292,909.002,918.002,856.002,881.002,881.00337,728
2025-04-252,790.002,933.002,790.002,898.002,898.00282,886
2025-04-242,871.002,939.002,850.002,913.002,913.00428,705
2025-04-232,875.002,936.002,868.002,870.002,870.00642,382
2025-04-222,937.002,937.002,802.002,849.002,849.00874,808
2025-04-172,900.002,905.002,830.002,897.002,897.00502,638
2025-04-162,924.002,936.002,869.002,883.002,883.00528,751
2025-04-152,927.002,961.002,906.002,937.002,937.00877,549
2025-04-142,812.002,950.002,812.002,925.002,925.00893,280
2025-04-112,769.002,831.002,759.002,800.002,800.00761,028
2025-04-102,751.002,891.002,747.002,785.002,785.001,218,409
2025-04-092,772.002,772.002,686.002,757.002,757.001,678,240
2025-04-082,581.002,769.002,579.002,765.002,765.003,769,533
2025-04-072,507.002,653.002,382.002,586.002,586.001,926,643
2025-04-042,619.002,698.002,550.002,566.002,566.004,730,720
2025-04-032,670.002,697.002,625.002,650.002,650.004,497,554
2025-04-022,825.002,825.002,693.002,722.002,722.00972,283
2025-04-012,836.002,859.002,777.002,818.002,818.00578,240
2025-03-312,884.002,891.002,793.002,800.002,800.00302,721
2025-03-282,920.002,920.002,844.002,882.002,882.00835,959
2025-03-272,875.002,922.002,850.002,880.002,880.001,614,574
2025-03-262,806.002,850.002,777.002,835.002,835.00567,114
2025-03-252,786.002,832.002,761.002,803.002,803.00873,033
2025-03-242,800.002,825.002,770.002,800.002,800.001,600,870
2025-03-202,749.002,942.002,737.002,811.002,811.009,390,723
2025-03-192,781.002,862.002,696.002,760.002,760.004,207,012
2025-03-182,711.002,899.002,650.002,760.002,760.003,570,313
2025-03-172,745.002,745.002,681.002,740.002,740.00613,132
2025-03-142,651.002,750.002,651.002,745.002,745.00517,756
2025-03-132,639.002,672.002,605.002,650.002,650.002,467,804
2025-03-122,626.002,677.002,617.002,654.002,654.00558,444
2025-03-112,636.002,698.002,636.002,640.002,640.001,843,857
2025-03-102,692.002,717.002,650.002,665.002,665.00549,354
2025-03-072,725.002,725.002,687.002,721.002,721.00242,398
2025-03-062,676.002,735.002,660.002,710.002,710.00802,137
2025-03-052,641.002,704.002,641.002,675.002,675.00794,157
2025-03-042,700.002,700.002,596.002,620.002,620.001,288,068
2025-03-032,635.002,750.002,610.002,701.002,701.001,098,214
2025-02-282,749.002,749.002,613.002,621.002,621.001,287,579
2025-02-272,703.002,727.002,645.002,678.002,678.001,071,932
2025-02-262,765.002,815.002,714.002,718.002,718.00509,650
2025-02-252,716.002,800.002,714.002,779.002,779.001,493,690
2025-02-242,754.002,778.002,715.002,716.002,716.001,165,380
2025-02-212,738.002,780.002,736.002,760.002,760.002,756,178
2025-02-202,800.002,848.002,716.002,735.002,735.00760,313
2025-02-192,801.002,835.002,735.002,746.002,746.001,110,816
2025-02-182,817.002,849.002,788.002,794.002,794.00694,624
2025-02-172,756.002,828.002,750.002,819.002,819.001,413,832
2025-02-142,689.002,751.002,664.002,725.002,725.001,217,590
2025-02-132,676.002,738.002,674.002,674.002,674.001,410,125
← NewerPage 7 of 21 · 1,252 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.