Stadio Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 425.00 | 450.00 | 425.00 | 433.00 | 400.65 | 526,928 |
| 2022-12-09 | 440.00 | 440.00 | 427.00 | 430.00 | 397.88 | 90,129 |
| 2022-12-08 | 426.00 | 442.00 | 422.00 | 440.00 | 407.13 | 344,698 |
| 2022-12-07 | 421.00 | 448.00 | 417.00 | 426.00 | 394.18 | 354,256 |
| 2022-12-06 | 426.00 | 446.00 | 421.00 | 421.00 | 389.55 | 208,219 |
| 2022-12-05 | 438.00 | 449.00 | 422.00 | 426.00 | 394.18 | 138,081 |
| 2022-12-02 | 421.00 | 459.00 | 420.00 | 427.00 | 395.10 | 221,481 |
| 2022-12-01 | 436.00 | 459.00 | 405.00 | 423.00 | 391.40 | 369,871 |
| 2022-11-30 | 441.00 | 462.00 | 441.00 | 441.00 | 408.05 | 430,746 |
| 2022-11-29 | 441.00 | 462.00 | 441.00 | 452.00 | 418.23 | 89,029 |
| 2022-11-28 | 435.00 | 492.00 | 435.00 | 450.00 | 416.38 | 568,568 |
| 2022-11-25 | 440.00 | 454.00 | 430.00 | 443.00 | 409.91 | 269,655 |
| 2022-11-24 | 455.00 | 455.00 | 442.00 | 449.00 | 415.46 | 586,353 |
| 2022-11-23 | 466.00 | 466.00 | 450.00 | 459.00 | 424.71 | 1,471,180 |
| 2022-11-22 | 476.00 | 486.00 | 476.00 | 477.00 | 441.37 | 225,579 |
| 2022-11-21 | 489.00 | 489.00 | 475.00 | 476.00 | 440.44 | 424,307 |
| 2022-11-18 | 480.00 | 495.00 | 475.00 | 495.00 | 458.02 | 916,486 |
| 2022-11-17 | 476.00 | 477.00 | 470.00 | 470.00 | 434.89 | 213,170 |
| 2022-11-16 | 470.00 | 488.00 | 470.00 | 477.00 | 441.37 | 502,050 |
| 2022-11-15 | 467.00 | 499.00 | 460.00 | 479.00 | 443.22 | 1,186,140 |
| 2022-11-14 | 449.00 | 465.00 | 446.00 | 465.00 | 430.26 | 1,409,195 |
| 2022-11-11 | 425.00 | 450.00 | 425.00 | 445.00 | 411.76 | 1,656,992 |
| 2022-11-10 | 413.00 | 443.00 | 413.00 | 428.00 | 396.03 | 1,749,512 |
| 2022-11-09 | 410.00 | 418.00 | 405.00 | 417.00 | 385.85 | 1,099,046 |
| 2022-11-08 | 401.00 | 412.00 | 401.00 | 410.00 | 379.37 | 235,070 |
| 2022-11-07 | 401.00 | 414.00 | 400.00 | 405.00 | 374.74 | 314,395 |
| 2022-11-04 | 395.00 | 409.00 | 395.00 | 403.00 | 372.89 | 314,209 |
| 2022-11-03 | 414.00 | 420.00 | 380.00 | 401.00 | 371.04 | 332,489 |
| 2022-11-02 | 405.00 | 425.00 | 405.00 | 410.00 | 379.37 | 2,111,991 |
| 2022-11-01 | 396.00 | 413.00 | 395.00 | 408.00 | 377.52 | 744,050 |
| 2022-10-31 | 406.00 | 409.00 | 395.00 | 396.00 | 366.42 | 454,941 |
| 2022-10-28 | 405.00 | 418.00 | 402.00 | 405.00 | 374.74 | 715,443 |
| 2022-10-27 | 412.00 | 417.00 | 403.00 | 407.00 | 376.59 | 1,724,370 |
| 2022-10-26 | 415.00 | 418.00 | 405.00 | 412.00 | 381.22 | 1,411,367 |
| 2022-10-25 | 405.00 | 420.00 | 403.00 | 416.00 | 384.92 | 385,911 |
| 2022-10-24 | 415.00 | 418.00 | 406.00 | 407.00 | 376.59 | 713,723 |
| 2022-10-21 | 418.00 | 420.00 | 415.00 | 415.00 | 384.00 | 253,499 |
| 2022-10-20 | 415.00 | 419.00 | 412.00 | 412.00 | 381.22 | 491,597 |
| 2022-10-19 | 415.00 | 420.00 | 410.00 | 415.00 | 384.00 | 808,616 |
| 2022-10-18 | 415.00 | 420.00 | 411.00 | 415.00 | 384.00 | 1,080,675 |
| 2022-10-17 | 411.00 | 420.00 | 411.00 | 416.00 | 384.92 | 697,954 |
| 2022-10-14 | 417.00 | 420.00 | 410.00 | 420.00 | 388.62 | 469,907 |
| 2022-10-13 | 400.00 | 422.00 | 376.00 | 418.00 | 386.77 | 232,045 |
| 2022-10-12 | 420.00 | 427.00 | 381.00 | 400.00 | 370.12 | 847,515 |
| 2022-10-11 | 429.00 | 434.00 | 413.00 | 427.00 | 395.10 | 482,843 |
| 2022-10-10 | 432.00 | 448.00 | 416.00 | 422.00 | 390.47 | 640,827 |
| 2022-10-07 | 415.00 | 449.00 | 415.00 | 432.00 | 399.73 | 473,789 |
| 2022-10-06 | 429.00 | 429.00 | 415.00 | 421.00 | 389.55 | 153,790 |
| 2022-10-05 | 429.00 | 440.00 | 417.00 | 417.00 | 385.85 | 848,412 |
| 2022-10-04 | 381.00 | 435.00 | 381.00 | 430.00 | 397.88 | 4,662,597 |
| 2022-10-03 | 395.00 | 395.00 | 380.00 | 388.00 | 359.01 | 294,045 |
| 2022-09-30 | 380.00 | 390.00 | 380.00 | 381.00 | 352.54 | 635,374 |
| 2022-09-29 | 378.00 | 388.00 | 374.00 | 380.00 | 351.61 | 189,066 |
| 2022-09-28 | 385.00 | 390.00 | 380.00 | 386.00 | 357.16 | 665,240 |
| 2022-09-27 | 390.00 | 395.00 | 381.00 | 385.00 | 356.24 | 750,607 |
| 2022-09-26 | 392.00 | 395.00 | 381.00 | 390.00 | 360.86 | 1,199,583 |
| 2022-09-23 | 378.00 | 390.00 | 378.00 | 390.00 | 360.86 | 22,906,293 |
| 2022-09-22 | 370.00 | 382.00 | 365.00 | 381.00 | 352.54 | 2,370,298 |
| 2022-09-21 | 371.00 | 388.00 | 361.00 | 379.00 | 350.69 | 5,351,624 |
| 2022-09-20 | 372.00 | 388.00 | 355.00 | 380.00 | 351.61 | 5,460,034 |
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.