Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	11.410	11.410	11.310	11.310	10.379	3,620
2022-01-25	11.230	11.510	11.230	11.510	10.563	536
2022-01-24	11.600	11.600	11.100	11.350	10.416	10,069
2022-01-21	11.200	11.710	11.200	11.710	10.746	3,447
2022-01-20	12.020	12.020	11.180	11.180	10.260	11,653
2022-01-19	12.410	12.410	12.410	12.410	11.388	2
2022-01-18	12.410	12.410	12.410	12.410	11.388	5
2022-01-17	12.400	12.400	12.330	12.330	11.315	1,136
2022-01-14	12.580	12.580	12.470	12.470	11.443	6,206
2022-01-13	12.640	12.710	12.560	12.710	11.664	190
2022-01-12	12.730	12.860	12.730	12.730	11.682	212
2022-01-11	12.900	12.900	12.900	12.900	11.838	1,500
2022-01-10	13.080	13.080	13.020	13.020	11.948	3,462
2022-01-07	13.080	13.250	12.880	13.250	12.159	930
2022-01-06	12.860	13.040	12.840	12.990	11.921	1,012
2022-01-05	12.850	12.980	12.740	12.980	11.911	108
2022-01-04	12.770	12.770	12.770	12.770	11.719	0
2021-12-31	12.780	12.780	12.770	12.770	11.719	1,371
2021-12-30	12.440	12.680	12.440	12.630	11.590	5,281
2021-12-29	12.260	12.260	12.010	12.010	11.021	479
2021-12-24	12.700	12.700	12.700	12.700	11.655	0
2021-12-23	12.240	12.700	12.240	12.700	11.655	114
2021-12-22	12.290	12.290	12.250	12.250	11.242	162
2021-12-21	12.290	12.290	12.290	12.290	11.278	6
2021-12-20	12.330	12.330	12.300	12.300	11.287	454
2021-12-17	12.550	12.620	12.230	12.230	11.223	3,069
2021-12-16	12.200	12.200	12.200	12.200	11.196	0
2021-12-15	12.200	12.200	12.200	12.200	11.196	0
2021-12-14	12.200	12.200	12.200	12.200	11.196	0
2021-12-13	12.150	12.290	12.150	12.200	11.196	1,156
2021-12-10	12.280	12.280	12.200	12.200	11.196	2
2021-12-09	12.430	12.430	12.260	12.260	11.251	223
2021-12-08	12.450	12.690	11.890	12.690	11.645	1,700
2021-12-07	12.500	12.510	12.500	12.510	11.480	66
2021-12-06	12.540	12.710	12.540	12.710	11.664	154
2021-12-03	12.460	12.550	12.450	12.450	11.425	93
2021-12-02	12.210	12.210	12.180	12.180	11.177	6
2021-12-01	12.250	12.250	12.130	12.130	11.131	286
2021-11-30	12.370	12.370	12.370	12.370	11.352	1
2021-11-29	12.250	12.250	12.250	12.250	11.242	476
2021-11-26	12.570	12.570	12.550	12.550	11.517	2,529
2021-11-25	12.700	12.700	12.550	12.550	11.517	640
2021-11-24	13.080	13.080	13.070	13.070	11.994	185
2021-11-23	12.550	13.080	12.550	13.080	12.003	235
2021-11-22	12.870	12.870	12.500	12.590	11.554	1,532
2021-11-19	13.000	13.000	13.000	13.000	11.930	100
2021-11-18	13.270	13.280	13.270	13.280	12.187	400
2021-11-17	12.750	13.030	12.750	13.000	11.930	1,202
2021-11-16	13.350	13.350	13.350	13.350	12.251	0
2021-11-15	13.350	13.350	13.350	13.350	12.251	3,411
2021-11-12	13.450	13.450	13.450	13.450	12.343	183
2021-11-11	13.450	13.460	13.350	13.450	12.343	4,784
2021-11-10	13.450	13.450	13.450	13.450	12.343	85
2021-11-09	13.620	13.620	13.500	13.620	12.499	3,443
2021-11-08	13.580	13.580	13.300	13.300	12.205	3,526
2021-11-05	13.000	13.450	13.000	13.450	12.343	2,036
2021-11-04	13.750	13.750	13.590	13.590	12.471	394
2021-11-03	13.630	13.670	13.630	13.670	12.545	36
2021-11-02	13.810	13.810	13.300	13.300	12.205	4,450
2021-11-01	13.750	13.850	13.750	13.810	12.673	682

← NewerPage 21 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.