Stadio Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 545.00 | 555.00 | 543.00 | 545.00 | 525.72 | 123,849 |
| 2024-08-20 | 543.00 | 564.00 | 543.00 | 560.00 | 540.19 | 26,833 |
| 2024-08-19 | 550.00 | 567.00 | 550.00 | 550.00 | 530.54 | 70,944 |
| 2024-08-16 | 545.00 | 567.00 | 533.00 | 566.00 | 545.97 | 92,356 |
| 2024-08-15 | 550.00 | 553.00 | 523.00 | 530.00 | 511.25 | 140,319 |
| 2024-08-14 | 539.00 | 550.00 | 523.00 | 550.00 | 530.54 | 28,249 |
| 2024-08-13 | 540.00 | 552.00 | 520.00 | 534.00 | 515.11 | 72,731 |
| 2024-08-12 | 541.00 | 554.00 | 541.00 | 552.00 | 532.47 | 61,152 |
| 2024-08-08 | 540.00 | 548.00 | 540.00 | 540.00 | 520.89 | 47,093 |
| 2024-08-07 | 541.00 | 558.00 | 540.00 | 540.00 | 520.89 | 44,190 |
| 2024-08-06 | 536.00 | 550.00 | 536.00 | 550.00 | 530.54 | 28,163 |
| 2024-08-05 | 548.00 | 560.00 | 530.00 | 545.00 | 525.72 | 731,711 |
| 2024-08-02 | 550.00 | 560.00 | 547.00 | 560.00 | 540.19 | 109,214 |
| 2024-08-01 | 541.00 | 560.00 | 541.00 | 550.00 | 530.54 | 42,514 |
| 2024-07-31 | 544.00 | 560.00 | 541.00 | 560.00 | 540.19 | 134,288 |
| 2024-07-30 | 537.00 | 548.00 | 536.00 | 541.00 | 521.86 | 125,260 |
| 2024-07-29 | 547.00 | 547.00 | 533.00 | 540.00 | 520.89 | 77,890 |
| 2024-07-26 | 549.00 | 550.00 | 540.00 | 545.00 | 525.72 | 41,433 |
| 2024-07-25 | 548.00 | 548.00 | 540.00 | 540.00 | 520.89 | 42,012 |
| 2024-07-24 | 549.00 | 549.00 | 539.00 | 542.00 | 522.82 | 521,168 |
| 2024-07-23 | 548.00 | 549.00 | 540.00 | 540.00 | 520.89 | 92,420 |
| 2024-07-22 | 538.00 | 546.00 | 532.00 | 537.00 | 518.00 | 18,661 |
| 2024-07-19 | 533.00 | 548.00 | 533.00 | 540.00 | 520.89 | 112,648 |
| 2024-07-18 | 540.00 | 548.00 | 531.00 | 541.00 | 521.86 | 171,947 |
| 2024-07-17 | 531.00 | 550.00 | 531.00 | 540.00 | 520.89 | 131,007 |
| 2024-07-16 | 525.00 | 549.00 | 525.00 | 541.00 | 521.86 | 345,850 |
| 2024-07-15 | 527.00 | 533.00 | 521.00 | 525.00 | 506.43 | 92,166 |
| 2024-07-12 | 542.00 | 542.00 | 526.00 | 527.00 | 508.35 | 191,403 |
| 2024-07-11 | 520.00 | 558.00 | 520.00 | 542.00 | 522.82 | 143,501 |
| 2024-07-10 | 521.00 | 534.00 | 521.00 | 525.00 | 506.43 | 422,559 |
| 2024-07-09 | 526.00 | 543.00 | 525.00 | 526.00 | 507.39 | 37,870 |
| 2024-07-08 | 525.00 | 540.00 | 520.00 | 525.00 | 506.43 | 194,399 |
| 2024-07-05 | 523.00 | 525.00 | 519.00 | 525.00 | 506.43 | 292,427 |
| 2024-07-04 | 502.00 | 525.00 | 502.00 | 522.00 | 503.53 | 306,802 |
| 2024-07-03 | 523.00 | 523.00 | 502.00 | 520.00 | 501.60 | 145,791 |
| 2024-07-02 | 515.00 | 525.00 | 502.00 | 520.00 | 501.60 | 203,058 |
| 2024-07-01 | 525.00 | 550.00 | 512.00 | 525.00 | 506.43 | 270,981 |
| 2024-06-28 | 497.00 | 528.00 | 497.00 | 525.00 | 506.43 | 305,061 |
| 2024-06-27 | 494.00 | 502.00 | 493.00 | 502.00 | 484.24 | 666,884 |
| 2024-06-26 | 494.00 | 499.00 | 494.00 | 495.00 | 477.49 | 147,744 |
| 2024-06-25 | 496.00 | 500.00 | 494.00 | 499.00 | 481.35 | 112,276 |
| 2024-06-24 | 494.00 | 500.00 | 493.00 | 494.00 | 476.52 | 248,979 |
| 2024-06-21 | 495.00 | 500.00 | 495.00 | 499.00 | 481.35 | 109,556 |
| 2024-06-20 | 478.00 | 500.00 | 478.00 | 500.00 | 482.31 | 774,681 |
| 2024-06-19 | 471.00 | 495.00 | 471.00 | 491.00 | 473.63 | 366,668 |
| 2024-06-18 | 465.00 | 490.00 | 465.00 | 477.00 | 460.12 | 187,184 |
| 2024-06-14 | 475.00 | 475.00 | 465.00 | 470.00 | 453.37 | 181,258 |
| 2024-06-13 | 465.00 | 474.00 | 465.00 | 465.00 | 448.55 | 59,127 |
| 2024-06-12 | 470.00 | 475.00 | 465.00 | 470.00 | 453.37 | 205,231 |
| 2024-06-11 | 470.00 | 478.00 | 466.00 | 474.00 | 457.23 | 63,953 |
| 2024-06-10 | 470.00 | 477.00 | 468.00 | 475.00 | 458.19 | 175,448 |
| 2024-06-07 | 470.00 | 477.00 | 470.00 | 477.00 | 460.12 | 207,862 |
| 2024-06-06 | 460.00 | 477.00 | 460.00 | 475.00 | 458.19 | 127,726 |
| 2024-06-05 | 451.00 | 465.00 | 451.00 | 460.00 | 443.72 | 143,372 |
| 2024-06-04 | 456.00 | 461.00 | 452.00 | 456.00 | 439.87 | 131,552 |
| 2024-06-03 | 452.00 | 464.00 | 452.00 | 456.00 | 439.87 | 6,614 |
| 2024-05-31 | 456.00 | 465.00 | 451.00 | 455.00 | 438.90 | 43,326 |
| 2024-05-30 | 456.00 | 469.00 | 456.00 | 460.00 | 443.72 | 48,143 |
| 2024-05-28 | 477.00 | 477.00 | 451.00 | 464.00 | 447.58 | 199,077 |
| 2024-05-27 | 465.00 | 470.00 | 459.00 | 470.00 | 453.37 | 145,763 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-22 | 18.4000 ZAC |
| 2025-04-23 | 15.1000 ZAC |
| 2024-04-17 | 10.0000 ZAC |
| 2023-04-12 | 8.9000 ZAC |
| 2022-05-11 | 4.7000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.