Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	9.280	9.280	9.280	9.280	8.567	0
2022-07-18	9.280	9.280	9.280	9.280	8.567	0
2022-07-15	9.280	9.280	9.280	9.280	8.567	0
2022-07-14	9.310	9.310	9.280	9.280	8.567	631
2022-07-13	9.360	9.360	9.360	9.360	8.641	0
2022-07-12	9.360	9.360	9.360	9.360	8.641	0
2022-07-11	9.320	9.360	9.320	9.360	8.641	182
2022-07-08	8.980	8.980	8.980	8.980	8.290	0
2022-07-07	8.970	9.030	8.970	8.980	8.290	7,897
2022-07-06	8.810	8.810	8.810	8.810	8.134	0
2022-07-05	8.810	8.810	8.810	8.810	8.134	0
2022-07-04	8.810	8.810	8.810	8.810	8.134	0
2022-07-01	8.810	8.810	8.810	8.810	8.134	0
2022-06-30	8.800	8.810	8.680	8.810	8.134	2,387
2022-06-29	8.900	8.900	8.840	8.840	8.161	837
2022-06-28	8.860	8.860	8.860	8.860	8.180	0
2022-06-27	8.930	8.930	8.860	8.860	8.180	759
2022-06-24	8.750	8.750	8.750	8.750	8.078	0
2022-06-23	8.750	8.750	8.750	8.750	8.078	0
2022-06-22	8.740	8.750	8.740	8.750	8.078	1,908
2022-06-21	8.540	8.600	8.540	8.600	7.940	892
2022-06-20	8.510	8.610	8.510	8.610	7.949	1,276
2022-06-17	8.550	8.550	8.550	8.550	7.893	0
2022-06-16	8.550	8.550	8.550	8.550	7.893	5
2022-06-15	8.460	8.490	8.460	8.490	7.838	500
2022-06-14	8.490	8.550	8.300	8.550	7.893	847
2022-06-10	8.940	9.230	8.880	9.090	8.392	185
2022-06-09	8.940	8.940	8.940	8.940	8.254	3
2022-06-08	9.310	9.320	9.000	9.000	8.309	331
2022-06-07	9.260	9.390	9.260	9.390	8.669	340
2022-06-06	9.580	9.580	9.580	9.580	8.844	0
2022-06-03	9.510	9.580	9.510	9.580	8.844	2,206
2022-06-02	9.640	9.640	9.000	9.000	8.309	71
2022-06-01	9.740	9.740	9.580	9.580	8.844	91
2022-05-31	9.740	9.740	9.740	9.740	8.992	0
2022-05-30	9.630	9.750	9.630	9.740	8.992	189
2022-05-27	10.000	10.000	9.600	9.680	8.937	1,876
2022-05-26	9.680	9.680	9.680	9.680	8.937	1
2022-05-25	10.000	10.000	10.000	10.000	9.232	5
2022-05-24	10.060	10.060	10.060	10.060	9.288	0
2022-05-23	9.660	10.060	9.660	10.060	9.288	794
2022-05-20	9.920	9.990	9.440	9.440	8.715	2,249
2022-05-19	9.540	9.620	9.530	9.620	8.881	540
2022-05-18	9.760	9.940	9.740	9.930	9.168	877
2022-05-17	9.500	9.500	9.370	9.370	8.651	583
2022-05-16	9.600	9.600	9.600	9.600	8.863	500
2022-05-13	9.620	9.620	9.560	9.560	8.826	373
2022-05-12	10.200	10.200	9.560	9.560	8.826	1,031
2022-05-11	9.830	10.120	9.830	10.120	9.343	181
2022-05-10	9.490	9.560	9.450	9.560	8.826	1,041
2022-05-09	9.760	9.790	9.760	9.790	9.038	167
2022-05-06	10.030	10.030	9.900	9.900	9.140	1,134
2022-05-05	10.300	10.300	10.175	10.175	9.394	1,173
2022-05-04	10.400	10.400	10.400	10.400	9.601	170
2022-05-03	10.620	10.620	10.620	10.620	9.805	25
2022-05-02	10.750	10.820	10.700	10.700	9.878	634
2022-04-29	10.710	10.710	10.710	10.710	9.888	170
2022-04-28	10.580	10.650	10.580	10.650	9.832	91
2022-04-27	10.520	10.520	10.520	10.520	9.712	174
2022-04-26	10.600	10.710	10.600	10.650	9.832	456

← NewerPage 19 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.