Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	10.550	10.550	10.520	10.520	9.712	11
2022-04-21	10.520	10.600	10.520	10.520	9.712	313
2022-04-20	10.620	10.670	10.280	10.280	9.491	5,903
2022-04-19	10.450	10.530	10.450	10.530	9.721	9,549
2022-04-14	10.530	10.530	10.500	10.500	9.694	7
2022-04-13	10.740	10.740	10.540	10.540	9.731	1,204
2022-04-12	10.720	10.720	10.720	10.720	9.897	0
2022-04-11	10.720	10.720	10.720	10.720	9.897	28
2022-04-08	10.580	10.580	10.580	10.580	9.768	0
2022-04-07	10.780	10.780	10.580	10.580	9.768	306
2022-04-06	10.750	10.750	10.720	10.720	9.897	340
2022-04-05	10.770	10.770	10.690	10.690	9.869	342
2022-04-04	10.780	10.820	10.780	10.820	9.989	5,000
2022-04-01	10.910	10.910	10.840	10.840	10.008	3,728
2022-03-31	10.850	10.850	10.850	10.850	10.017	182
2022-03-30	10.680	10.770	10.680	10.770	9.943	1,006
2022-03-29	10.610	10.610	10.570	10.590	9.777	1,146
2022-03-28	10.710	10.710	10.690	10.690	9.869	152
2022-03-25	10.660	10.720	10.660	10.720	9.897	390
2022-03-24	10.870	10.870	10.740	10.740	9.915	685
2022-03-23	10.910	10.910	10.870	10.870	10.035	3,144
2022-03-22	10.890	10.890	10.880	10.880	10.045	508
2022-03-21	10.780	10.780	10.780	10.780	9.952	0
2022-03-18	10.780	10.780	10.780	10.780	9.952	3
2022-03-17	10.770	10.770	10.770	10.770	9.943	0
2022-03-16	10.740	10.970	10.740	10.770	9.943	1,723
2022-03-15	10.530	10.530	10.360	10.360	9.564	79
2022-03-14	10.560	10.560	10.480	10.530	9.721	202
2022-03-11	10.460	10.460	10.460	10.460	9.657	0
2022-03-10	10.920	10.920	10.360	10.460	9.657	301
2022-03-09	11.400	11.400	11.400	11.400	10.525	0
2022-03-08	12.000	12.000	11.400	11.400	10.462	116
2022-03-07	11.240	11.240	11.000	11.000	10.094	12
2022-03-04	11.360	11.360	11.070	11.240	10.315	167
2022-03-03	11.740	11.740	11.125	11.250	10.324	1,453
2022-03-02	11.460	11.740	11.290	11.740	10.774	1,123
2022-03-01	11.150	11.350	11.150	11.350	10.416	1,013
2022-02-28	11.130	11.130	11.000	11.000	10.094	461
2022-02-25	11.170	11.290	11.170	11.290	10.361	883
2022-02-24	11.000	11.040	10.790	10.790	9.902	1,140
2022-02-23	10.880	11.000	10.880	11.000	10.094	2,382
2022-02-22	10.300	10.300	10.300	10.300	9.452	0
2022-02-21	10.730	10.890	10.300	10.300	9.452	658
2022-02-18	10.750	10.750	10.750	10.750	9.865	21
2022-02-17	10.650	10.730	10.650	10.650	9.773	6,418
2022-02-16	10.620	10.660	10.600	10.600	9.727	466
2022-02-15	10.780	10.780	10.350	10.350	9.498	210
2022-02-14	11.260	11.260	10.740	10.740	9.856	1,613
2022-02-11	11.300	11.370	11.300	11.300	10.370	400
2022-02-10	11.640	11.650	11.500	11.500	10.553	670
2022-02-09	11.420	11.530	11.420	11.530	10.581	27
2022-02-08	11.470	11.470	11.190	11.190	10.269	228
2022-02-07	11.190	11.190	11.190	11.190	10.269	27
2022-02-04	11.450	11.510	11.260	11.260	10.333	971
2022-02-03	11.420	11.450	11.420	11.450	10.507	7
2022-02-02	11.580	11.600	11.420	11.420	10.480	1,829
2022-02-01	11.460	11.460	11.240	11.240	10.315	145
2022-01-31	11.400	11.410	11.350	11.350	10.416	529
2022-01-28	11.230	11.230	11.230	11.230	10.306	119
2022-01-27	11.410	11.410	11.310	11.310	10.379	3,620

← NewerPage 20 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.