Stadio Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 540.00 | 551.00 | 540.00 | 543.00 | 512.57 | 87,083 |
| 2023-09-04 | 550.00 | 552.00 | 530.00 | 540.00 | 509.74 | 135,209 |
| 2023-09-01 | 544.00 | 560.00 | 540.00 | 550.00 | 519.18 | 161,265 |
| 2023-08-31 | 542.00 | 559.00 | 535.00 | 545.00 | 514.46 | 622,622 |
| 2023-08-30 | 542.00 | 548.00 | 542.00 | 545.00 | 514.46 | 286,278 |
| 2023-08-29 | 550.00 | 552.00 | 545.00 | 546.00 | 515.40 | 31,767 |
| 2023-08-28 | 549.00 | 560.00 | 508.00 | 558.00 | 526.73 | 87,436 |
| 2023-08-25 | 533.00 | 565.00 | 525.00 | 565.00 | 533.34 | 799,793 |
| 2023-08-24 | 540.00 | 545.00 | 530.00 | 530.00 | 500.30 | 184,980 |
| 2023-08-23 | 520.00 | 540.00 | 510.00 | 540.00 | 509.74 | 249,084 |
| 2023-08-22 | 526.00 | 530.00 | 515.00 | 525.00 | 495.58 | 440,439 |
| 2023-08-21 | 519.00 | 530.00 | 516.00 | 525.00 | 495.58 | 306,946 |
| 2023-08-18 | 506.00 | 515.00 | 487.00 | 515.00 | 486.14 | 736,962 |
| 2023-08-17 | 500.00 | 505.00 | 483.00 | 505.00 | 476.70 | 1,766,135 |
| 2023-08-16 | 480.00 | 500.00 | 471.00 | 500.00 | 471.98 | 726,653 |
| 2023-08-15 | 487.00 | 487.00 | 470.00 | 480.00 | 453.10 | 139,126 |
| 2023-08-14 | 480.00 | 490.00 | 480.00 | 486.00 | 458.77 | 254,404 |
| 2023-08-11 | 457.00 | 484.00 | 457.00 | 484.00 | 456.88 | 343,180 |
| 2023-08-10 | 465.00 | 480.00 | 465.00 | 480.00 | 453.10 | 191,766 |
| 2023-08-08 | 480.00 | 488.00 | 465.00 | 482.00 | 454.99 | 105,132 |
| 2023-08-07 | 463.00 | 484.00 | 463.00 | 480.00 | 453.10 | 54,437 |
| 2023-08-04 | 499.00 | 499.00 | 462.00 | 462.00 | 436.11 | 102,152 |
| 2023-08-03 | 470.00 | 500.00 | 465.00 | 500.00 | 471.98 | 715,924 |
| 2023-08-02 | 460.00 | 488.00 | 450.00 | 470.00 | 443.66 | 558,850 |
| 2023-08-01 | 455.00 | 459.00 | 455.00 | 456.00 | 430.45 | 366,668 |
| 2023-07-31 | 450.00 | 455.00 | 450.00 | 455.00 | 429.50 | 47,756 |
| 2023-07-28 | 455.00 | 455.00 | 450.00 | 450.00 | 424.78 | 114,698 |
| 2023-07-27 | 450.00 | 450.00 | 448.00 | 450.00 | 424.78 | 2,686,242 |
| 2023-07-26 | 460.00 | 470.00 | 450.00 | 450.00 | 424.78 | 68,030 |
| 2023-07-25 | 459.00 | 460.00 | 450.00 | 459.00 | 433.28 | 235,269 |
| 2023-07-24 | 450.00 | 460.00 | 450.00 | 460.00 | 434.22 | 167,422 |
| 2023-07-21 | 454.00 | 457.00 | 454.00 | 454.00 | 428.56 | 57,516 |
| 2023-07-20 | 462.00 | 464.00 | 454.00 | 455.00 | 429.50 | 52,487 |
| 2023-07-19 | 457.00 | 468.00 | 455.00 | 456.00 | 430.45 | 71,618 |
| 2023-07-18 | 461.00 | 469.00 | 461.00 | 469.00 | 442.72 | 29,262 |
| 2023-07-17 | 474.00 | 474.00 | 452.00 | 460.00 | 434.22 | 91,149 |
| 2023-07-14 | 451.00 | 475.00 | 450.00 | 470.00 | 443.66 | 140,854 |
| 2023-07-13 | 466.00 | 475.00 | 450.00 | 472.00 | 445.55 | 133,281 |
| 2023-07-12 | 453.00 | 475.00 | 452.00 | 475.00 | 448.38 | 195,213 |
| 2023-07-11 | 452.00 | 463.00 | 452.00 | 463.00 | 437.06 | 121,633 |
| 2023-07-10 | 450.00 | 461.00 | 450.00 | 457.00 | 431.39 | 214,640 |
| 2023-07-07 | 450.00 | 455.00 | 450.00 | 450.00 | 424.78 | 401,624 |
| 2023-07-06 | 460.00 | 480.00 | 450.00 | 450.00 | 424.78 | 192,584 |
| 2023-07-05 | 480.00 | 480.00 | 460.00 | 460.00 | 434.22 | 365,053 |
| 2023-07-04 | 475.00 | 480.00 | 470.00 | 475.00 | 448.38 | 78,557 |
| 2023-07-03 | 483.00 | 485.00 | 463.00 | 480.00 | 453.10 | 619,221 |
| 2023-06-30 | 490.00 | 490.00 | 482.00 | 490.00 | 462.54 | 104,753 |
| 2023-06-29 | 474.00 | 495.00 | 474.00 | 487.00 | 459.71 | 391,093 |
| 2023-06-28 | 465.00 | 498.00 | 465.00 | 480.00 | 453.10 | 235,091 |
| 2023-06-27 | 455.00 | 485.00 | 441.00 | 475.00 | 448.38 | 567,847 |
| 2023-06-26 | 446.00 | 450.00 | 445.00 | 445.00 | 420.06 | 86,048 |
| 2023-06-23 | 445.00 | 456.00 | 445.00 | 455.00 | 429.50 | 159,478 |
| 2023-06-22 | 430.00 | 445.00 | 430.00 | 445.00 | 420.06 | 76,641 |
| 2023-06-21 | 432.00 | 445.00 | 430.00 | 435.00 | 410.62 | 155,988 |
| 2023-06-20 | 436.00 | 443.00 | 416.00 | 434.00 | 409.68 | 33,423 |
| 2023-06-19 | 445.00 | 458.00 | 440.00 | 458.00 | 432.34 | 66,509 |
| 2023-06-15 | 442.00 | 458.00 | 440.00 | 445.00 | 420.06 | 111,905 |
| 2023-06-14 | 450.00 | 456.00 | 436.00 | 450.00 | 424.78 | 37,228 |
| 2023-06-13 | 430.00 | 453.00 | 430.00 | 453.00 | 427.62 | 763,340 |
| 2023-06-12 | 439.00 | 448.00 | 425.00 | 440.00 | 415.34 | 130,670 |
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.