Summerset Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	8.970	8.970	8.850	8.850	8.239	187
2022-10-11	8.920	8.970	8.920	8.970	8.350	2,644
2022-10-10	9.070	9.070	9.070	9.070	8.443	2
2022-10-07	9.170	9.170	9.070	9.070	8.443	1,727
2022-10-06	9.210	9.220	9.150	9.170	8.536	587
2022-10-05	9.220	9.220	8.850	9.210	8.574	1,869
2022-10-04	8.900	8.900	8.900	8.900	8.285	0
2022-10-03	9.120	9.120	8.900	8.900	8.285	11,516
2022-09-30	9.300	9.300	9.000	9.000	8.378	3,555
2022-09-29	9.140	9.220	9.120	9.220	8.583	6,115
2022-09-28	9.440	9.440	8.910	9.050	8.425	2,265
2022-09-27	9.410	9.440	9.410	9.440	8.788	1,452
2022-09-26	9.500	9.500	9.500	9.500	8.844	2
2022-09-23	9.400	9.410	9.350	9.410	8.760	3,839
2022-09-21	9.650	9.650	9.600	9.600	8.937	4
2022-09-20	9.750	9.750	9.750	9.750	9.076	0
2022-09-19	9.640	9.750	9.640	9.750	9.076	31
2022-09-16	9.920	9.920	9.690	9.690	9.021	205
2022-09-15	9.920	9.920	9.920	9.920	9.235	0
2022-09-14	9.920	9.920	9.920	9.920	9.235	0
2022-09-13	9.920	9.920	9.920	9.920	9.235	504
2022-09-12	9.880	10.000	9.750	9.950	9.263	822
2022-09-09	9.760	9.760	9.760	9.760	9.086	3
2022-09-08	9.840	9.840	9.840	9.840	9.160	1
2022-09-07	9.830	9.830	9.830	9.830	9.151	10
2022-09-06	9.870	9.870	9.870	9.870	9.188	0
2022-09-05	9.870	9.870	9.870	9.870	9.188	0
2022-09-02	9.870	9.870	9.870	9.870	9.112	0
2022-09-01	9.870	9.870	9.870	9.870	9.112	0
2022-08-31	9.870	9.870	9.870	9.870	9.112	2
2022-08-30	9.700	9.700	9.700	9.700	8.955	0
2022-08-29	9.700	9.700	9.700	9.700	8.955	538
2022-08-26	10.010	10.010	10.010	10.010	9.241	10
2022-08-25	10.260	10.260	10.160	10.160	9.380	429
2022-08-24	10.340	10.340	10.340	10.340	9.546	0
2022-08-23	10.470	10.470	10.340	10.340	9.546	1,180
2022-08-22	10.240	10.240	10.240	10.240	9.454	4
2022-08-19	10.150	10.150	10.120	10.140	9.361	171
2022-08-18	10.410	10.540	10.400	10.410	9.611	540
2022-08-17	10.430	10.430	10.430	10.430	9.629	217
2022-08-16	10.410	10.410	10.410	10.410	9.611	2
2022-08-15	10.350	10.470	10.310	10.310	9.518	1,278
2022-08-12	10.480	10.550	10.080	10.080	9.306	1,940
2022-08-11	10.230	10.500	10.230	10.270	9.481	3,671
2022-08-10	10.070	10.140	9.950	9.950	9.186	354
2022-08-09	9.900	10.000	9.845	10.000	9.232	1,016
2022-08-08	9.940	9.940	9.940	9.940	9.177	5
2022-08-05	10.040	10.050	10.040	10.050	9.278	186
2022-08-04	9.830	9.830	9.830	9.830	9.075	0
2022-08-03	9.830	9.830	9.830	9.830	9.075	26
2022-08-02	9.740	9.740	9.740	9.740	8.992	0
2022-08-01	9.720	9.740	9.720	9.740	8.992	123
2022-07-29	9.520	9.540	9.520	9.520	8.789	4,459
2022-07-28	9.600	9.600	9.520	9.590	8.854	13,283
2022-07-27	9.390	9.480	9.340	9.340	8.623	6,059
2022-07-26	9.190	9.190	9.190	9.190	8.484	0
2022-07-25	9.195	9.195	9.190	9.190	8.484	162
2022-07-22	9.090	9.160	9.070	9.160	8.457	456
2022-07-21	9.220	9.230	9.220	9.230	8.521	329
2022-07-20	9.310	9.310	9.270	9.270	8.558	1,023

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0262 NZD
2026-03-12	0.0927 NZD
2025-09-10	0.0862 NZD
2025-03-13	0.1012 NZD
2024-09-06	0.0888 NZD
2024-03-08	0.1047 NZD
2023-09-05	0.0885 NZD
2023-03-09	0.0914 NZD
2022-09-05	0.0816 NZD
2022-03-09	0.0683 NZD
2021-09-06	0.0807 NZD
2021-03-08	0.0554 NZD
2020-08-28	0.0466 NZD
2020-03-09	0.0739 NZD
2019-08-26	0.0519 NZD
2019-03-07	0.0590 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.