See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.67▼ 1.07%
← SPG.JSE stock page

Super Group Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-053,463.003,480.003,436.003,467.003,384.9292,059
2022-01-043,499.003,499.003,383.003,437.003,355.63166,627
2022-01-033,300.003,500.003,300.003,494.003,411.2861,233
2021-12-313,456.003,467.003,390.003,401.003,320.4850,725
2021-12-303,447.003,447.003,404.003,416.003,335.1363,033
2021-12-293,379.003,464.003,379.003,450.003,368.3236,472
2021-12-283,360.003,400.003,360.003,379.003,299.0021,835
2021-12-243,337.003,410.003,337.003,387.003,306.815,113
2021-12-233,449.003,449.003,343.003,368.003,288.2669,337
2021-12-223,469.003,470.003,394.003,410.003,329.2736,811
2021-12-213,376.003,447.003,376.003,394.003,313.65145,709
2021-12-203,335.003,410.003,335.003,376.003,296.071,275,170
2021-12-173,429.003,464.003,374.003,405.003,324.392,892,671
2021-12-153,350.003,418.003,350.003,381.003,300.95829,710
2021-12-143,349.003,380.003,315.003,345.003,265.81880,431
2021-12-133,400.003,400.003,304.003,304.003,225.78349,325
2021-12-103,275.003,363.003,275.003,311.003,232.61240,872
2021-12-093,344.003,373.003,325.003,358.003,278.50110,215
2021-12-083,377.003,377.003,276.003,327.003,248.23137,647
2021-12-073,399.003,446.003,288.003,320.003,241.401,166,844
2021-12-063,480.003,480.003,347.003,352.003,272.64475,844
2021-12-033,374.003,481.003,374.003,481.003,398.59960,765
2021-12-023,295.003,370.003,295.003,365.003,285.332,541,707
2021-12-013,280.003,355.003,259.003,328.003,249.213,078,356
2021-11-303,163.003,325.003,163.003,280.003,202.354,933,547
2021-11-293,040.003,243.003,024.003,224.003,147.67803,578
2021-11-263,063.003,080.002,983.003,036.002,964.12620,985
2021-11-253,113.003,113.003,008.003,063.002,990.48288,557
2021-11-243,094.003,101.003,039.003,055.002,982.67192,010
2021-11-233,220.003,220.003,089.003,098.003,024.65257,691
2021-11-223,140.003,205.003,100.003,152.003,077.38480,688
2021-11-193,183.003,204.003,134.003,158.003,083.23211,456
2021-11-183,235.003,241.003,202.003,205.003,129.12232,272
2021-11-173,280.003,292.003,250.003,257.003,179.89228,070
2021-11-163,250.003,316.003,242.003,250.003,173.06336,909
2021-11-153,247.003,298.003,201.003,236.003,159.39248,255
2021-11-123,273.003,307.003,227.003,280.003,202.35221,729
2021-11-113,243.003,275.003,194.003,257.003,179.891,099,892
2021-11-103,270.003,300.003,198.003,240.003,163.29905,660
2021-11-093,206.003,284.003,199.003,220.003,143.77393,282
2021-11-083,208.003,208.003,097.003,171.003,095.93304,028
2021-11-053,163.003,250.003,157.003,165.003,090.07742,713
2021-11-043,135.003,200.003,081.003,157.003,082.262,601,553
2021-11-033,150.003,161.003,042.003,075.003,002.20602,576
2021-11-023,248.003,261.003,069.003,082.003,009.03454,408
2021-10-293,200.003,212.003,125.003,192.003,116.43520,337
2021-10-283,367.003,367.003,210.003,210.003,134.00508,990
2021-10-273,339.003,386.003,272.003,276.003,198.442,275,798
2021-10-263,398.003,409.003,344.003,371.003,291.19545,667
← NewerPage 21 of 21 · 1,249 trading days

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.