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
2024-11-142,311.002,334.002,274.002,300.002,300.001,092,813
2024-11-132,263.002,317.002,251.002,303.002,303.00335,636
2024-11-122,293.002,293.002,258.002,270.002,270.00857,032
2024-11-112,263.002,301.002,258.002,274.002,274.00306,733
2024-11-082,213.002,283.002,213.002,260.002,260.00287,543
2024-11-072,201.002,300.002,201.002,278.002,278.00419,526
2024-11-062,220.002,289.002,215.002,258.002,258.00778,177
2024-11-052,181.002,234.002,160.002,234.002,234.00776,216
2024-11-042,165.002,195.002,135.002,193.002,193.001,215,412
2024-11-012,271.002,271.002,147.002,189.002,189.001,075,329
2024-10-312,261.002,312.002,233.002,239.002,239.00751,714
2024-10-302,322.002,354.002,265.002,281.002,281.00554,607
2024-10-292,362.002,370.002,311.002,321.002,321.00400,922
2024-10-282,326.002,393.002,325.002,354.002,354.00847,138
2024-10-252,289.002,327.002,277.002,320.002,320.00447,404
2024-10-242,281.002,357.002,281.002,302.002,302.00535,300
2024-10-232,329.002,329.002,252.002,274.002,274.00759,224
2024-10-222,320.002,351.002,301.002,304.002,304.00414,924
2024-10-212,426.002,446.002,342.002,342.002,342.00402,448
2024-10-182,400.002,461.002,393.002,439.002,439.00779,288
2024-10-172,337.002,403.002,337.002,389.002,389.00492,004
2024-10-162,345.002,374.002,305.002,355.002,355.002,127,682
2024-10-152,315.002,346.002,270.002,344.002,344.00757,129
2024-10-142,336.002,404.002,310.002,335.002,335.00683,127
2024-10-112,271.002,354.002,271.002,346.002,346.00702,552
2024-10-102,237.002,274.002,220.002,272.002,272.00823,549
2024-10-092,279.002,282.002,235.002,241.002,241.00711,625
2024-10-082,260.002,309.002,240.002,300.002,300.00446,209
2024-10-072,305.002,335.002,265.002,265.002,265.00638,450
2024-10-042,327.002,378.002,306.002,328.002,328.00653,333
2024-10-032,357.002,379.002,304.002,330.002,330.00613,754
2024-10-022,363.002,402.002,323.002,356.002,356.00648,935
2024-10-012,404.002,480.002,378.002,381.002,381.001,295,091
2024-09-302,456.002,478.002,416.002,416.002,416.001,067,427
2024-09-272,497.002,497.002,431.002,443.002,443.001,018,126
2024-09-262,456.002,503.002,428.002,488.002,488.001,222,246
2024-09-252,425.002,505.002,421.002,421.002,421.001,550,983
2024-09-232,383.002,439.002,383.002,406.002,406.00874,265
2024-09-202,455.002,505.002,390.002,399.002,399.001,356,335
2024-09-192,467.002,505.002,427.002,466.002,466.001,289,187
2024-09-182,527.002,540.002,388.002,470.002,470.003,041,235
2024-09-172,489.002,562.002,466.002,562.002,562.00455,877
2024-09-162,408.002,485.002,408.002,433.002,433.00361,134
2024-09-132,405.002,460.002,383.002,435.002,435.001,715,377
2024-09-122,580.002,585.002,409.002,418.002,418.001,065,969
2024-09-112,760.002,761.002,550.002,580.002,580.001,065,044
2024-09-102,825.002,825.002,764.002,764.002,764.00559,332
2024-09-092,755.002,789.002,740.002,762.002,762.00276,328
2024-09-062,734.002,789.002,726.002,740.002,740.00183,404
2024-09-052,790.002,790.002,720.002,758.002,758.00303,327
2024-09-042,708.002,778.002,708.002,778.002,778.00334,382
2024-09-032,762.002,775.002,710.002,722.002,722.00521,981
2024-09-022,742.002,828.002,724.002,780.002,780.00612,481
2024-08-302,783.002,783.002,695.002,775.002,775.001,344,077
2024-08-292,647.002,788.002,647.002,741.002,741.001,107,347
2024-08-282,665.002,709.002,626.002,632.002,632.001,076,540
2024-08-272,688.002,709.002,600.002,670.002,670.00943,410
2024-08-262,698.002,698.002,635.002,658.002,658.00166,419
2024-08-232,630.002,698.002,609.002,690.002,690.00108,603
2024-08-222,617.002,680.002,617.002,640.002,640.00293,480
← NewerPage 9 of 21 · 1,249 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.