Super Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2,692.00 | 2,697.00 | 2,643.00 | 2,675.00 | 2,675.00 | 1,502,470 |
| 2025-02-11 | 2,581.00 | 2,694.00 | 2,580.00 | 2,672.00 | 2,672.00 | 4,607,010 |
| 2025-02-10 | 2,684.00 | 2,684.00 | 2,606.00 | 2,606.00 | 2,606.00 | 2,509,441 |
| 2025-02-07 | 2,725.00 | 2,771.00 | 2,669.00 | 2,670.00 | 2,670.00 | 1,077,719 |
| 2025-02-06 | 2,778.00 | 2,786.00 | 2,704.00 | 2,734.00 | 2,734.00 | 2,344,648 |
| 2025-02-05 | 2,786.00 | 2,799.00 | 2,709.00 | 2,722.00 | 2,722.00 | 1,547,519 |
| 2025-02-04 | 2,751.00 | 2,820.00 | 2,748.00 | 2,771.00 | 2,771.00 | 892,216 |
| 2025-02-03 | 2,889.00 | 2,889.00 | 2,745.00 | 2,745.00 | 2,745.00 | 1,062,626 |
| 2025-01-31 | 2,958.00 | 2,958.00 | 2,815.00 | 2,832.00 | 2,832.00 | 1,463,255 |
| 2025-01-30 | 2,949.00 | 2,966.00 | 2,913.00 | 2,930.00 | 2,930.00 | 630,552 |
| 2025-01-29 | 2,929.00 | 2,951.00 | 2,885.00 | 2,937.00 | 2,937.00 | 845,042 |
| 2025-01-28 | 3,030.00 | 3,030.00 | 2,914.00 | 2,943.00 | 2,943.00 | 1,159,618 |
| 2025-01-27 | 3,014.00 | 3,016.00 | 2,971.00 | 3,006.00 | 3,006.00 | 882,384 |
| 2025-01-24 | 3,010.00 | 3,126.00 | 2,983.00 | 3,019.00 | 3,019.00 | 1,258,244 |
| 2025-01-23 | 3,072.00 | 3,072.00 | 2,951.00 | 2,978.00 | 2,978.00 | 1,690,170 |
| 2025-01-22 | 3,035.00 | 3,067.00 | 3,017.00 | 3,060.00 | 3,060.00 | 183,099 |
| 2025-01-21 | 3,017.00 | 3,133.00 | 3,010.00 | 3,050.00 | 3,050.00 | 754,183 |
| 2025-01-20 | 3,048.00 | 3,066.00 | 3,006.00 | 3,044.00 | 3,044.00 | 409,142 |
| 2025-01-17 | 2,930.00 | 3,078.00 | 2,930.00 | 3,050.00 | 3,050.00 | 626,522 |
| 2025-01-16 | 3,000.00 | 3,054.00 | 2,968.00 | 3,010.00 | 3,010.00 | 2,257,943 |
| 2025-01-15 | 2,949.00 | 2,969.00 | 2,891.00 | 2,969.00 | 2,969.00 | 720,615 |
| 2025-01-14 | 2,852.00 | 2,920.00 | 2,852.00 | 2,909.00 | 2,909.00 | 929,067 |
| 2025-01-13 | 2,944.00 | 2,944.00 | 2,863.00 | 2,868.00 | 2,868.00 | 1,059,026 |
| 2025-01-10 | 2,949.00 | 2,949.00 | 2,894.00 | 2,915.00 | 2,915.00 | 498,441 |
| 2025-01-09 | 2,979.00 | 2,979.00 | 2,902.00 | 2,935.00 | 2,935.00 | 298,719 |
| 2025-01-08 | 2,900.00 | 2,926.00 | 2,893.00 | 2,909.00 | 2,909.00 | 703,499 |
| 2025-01-07 | 2,901.00 | 2,935.00 | 2,892.00 | 2,914.00 | 2,914.00 | 536,785 |
| 2025-01-06 | 2,920.00 | 2,956.00 | 2,901.00 | 2,924.00 | 2,924.00 | 533,872 |
| 2025-01-03 | 2,936.00 | 2,963.00 | 2,912.00 | 2,940.00 | 2,940.00 | 779,536 |
| 2025-01-02 | 3,009.00 | 3,009.00 | 2,901.00 | 2,941.00 | 2,941.00 | 823,849 |
| 2024-12-31 | 2,912.00 | 2,994.00 | 2,904.00 | 2,950.00 | 2,950.00 | 794,098 |
| 2024-12-30 | 2,880.00 | 2,949.00 | 2,880.00 | 2,910.00 | 2,910.00 | 287,411 |
| 2024-12-27 | 2,990.00 | 2,990.00 | 2,898.00 | 2,900.00 | 2,900.00 | 340,249 |
| 2024-12-24 | 2,904.00 | 2,979.00 | 2,904.00 | 2,969.00 | 2,969.00 | 345,672 |
| 2024-12-23 | 2,933.00 | 2,961.00 | 2,900.00 | 2,912.00 | 2,912.00 | 170,129 |
| 2024-12-20 | 2,898.00 | 2,949.00 | 2,874.00 | 2,933.00 | 2,933.00 | 1,262,087 |
| 2024-12-19 | 2,960.00 | 2,960.00 | 2,856.00 | 2,895.00 | 2,895.00 | 959,855 |
| 2024-12-18 | 2,786.00 | 2,945.00 | 2,785.00 | 2,930.00 | 2,930.00 | 2,670,179 |
| 2024-12-17 | 2,900.00 | 2,921.00 | 2,782.00 | 2,782.00 | 2,782.00 | 871,383 |
| 2024-12-13 | 2,881.00 | 2,963.00 | 2,881.00 | 2,901.00 | 2,901.00 | 814,983 |
| 2024-12-12 | 2,949.00 | 2,977.00 | 2,888.00 | 2,910.00 | 2,910.00 | 1,060,830 |
| 2024-12-11 | 2,899.00 | 2,974.00 | 2,850.00 | 2,939.00 | 2,939.00 | 5,396,953 |
| 2024-12-10 | 2,955.00 | 2,955.00 | 2,850.00 | 2,894.00 | 2,894.00 | 811,937 |
| 2024-12-09 | 2,990.00 | 3,000.00 | 2,897.00 | 2,956.00 | 2,956.00 | 1,119,096 |
| 2024-12-06 | 2,990.00 | 3,030.00 | 2,990.00 | 3,000.00 | 3,000.00 | 6,919,561 |
| 2024-12-05 | 3,254.00 | 3,254.00 | 3,000.00 | 3,030.00 | 3,030.00 | 4,650,710 |
| 2024-12-04 | 3,153.00 | 3,327.00 | 3,001.00 | 3,205.00 | 3,205.00 | 3,621,881 |
| 2024-12-03 | 2,761.00 | 2,849.00 | 2,678.00 | 2,772.00 | 2,772.00 | 1,093,649 |
| 2024-12-02 | 2,825.00 | 2,877.00 | 2,741.00 | 2,743.00 | 2,743.00 | 465,752 |
| 2024-11-29 | 2,898.00 | 2,898.00 | 2,813.00 | 2,846.00 | 2,846.00 | 569,535 |
| 2024-11-28 | 2,775.00 | 2,891.00 | 2,746.00 | 2,850.00 | 2,850.00 | 1,926,297 |
| 2024-11-27 | 2,727.00 | 2,768.00 | 2,626.00 | 2,762.00 | 2,762.00 | 1,780,536 |
| 2024-11-26 | 2,755.00 | 2,785.00 | 2,626.00 | 2,756.00 | 2,756.00 | 1,069,951 |
| 2024-11-25 | 2,650.00 | 2,886.00 | 2,650.00 | 2,702.00 | 2,702.00 | 3,246,624 |
| 2024-11-22 | 2,374.00 | 2,396.00 | 2,351.00 | 2,361.00 | 2,361.00 | 368,087 |
| 2024-11-21 | 2,414.00 | 2,441.00 | 2,372.00 | 2,372.00 | 2,372.00 | 167,788 |
| 2024-11-20 | 2,372.00 | 2,405.00 | 2,327.00 | 2,387.00 | 2,387.00 | 689,371 |
| 2024-11-19 | 2,366.00 | 2,366.00 | 2,317.00 | 2,325.00 | 2,325.00 | 505,979 |
| 2024-11-18 | 2,334.00 | 2,368.00 | 2,303.00 | 2,349.00 | 2,349.00 | 247,521 |
| 2024-11-15 | 2,312.00 | 2,348.00 | 2,280.00 | 2,334.00 | 2,334.00 | 750,687 |
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.