Stadio Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 375.00 | 394.00 | 368.00 | 390.00 | 356.62 | 498,461 |
| 2022-03-24 | 364.00 | 375.00 | 364.00 | 375.00 | 342.91 | 483,421 |
| 2022-03-23 | 358.00 | 372.00 | 358.00 | 365.00 | 333.76 | 312,009 |
| 2022-03-22 | 354.00 | 370.00 | 352.00 | 358.00 | 327.36 | 259,648 |
| 2022-03-18 | 380.00 | 382.00 | 353.00 | 353.00 | 322.79 | 1,334,333 |
| 2022-03-17 | 340.00 | 380.00 | 340.00 | 380.00 | 347.48 | 597,381 |
| 2022-03-16 | 328.00 | 350.00 | 320.00 | 333.00 | 304.50 | 139,812 |
| 2022-03-15 | 340.00 | 347.00 | 319.00 | 325.00 | 297.19 | 139,109 |
| 2022-03-14 | 329.00 | 344.00 | 320.00 | 340.00 | 310.90 | 470,594 |
| 2022-03-11 | 330.00 | 330.00 | 320.00 | 329.00 | 300.84 | 160,495 |
| 2022-03-10 | 329.00 | 330.00 | 320.00 | 330.00 | 301.76 | 67,480 |
| 2022-03-09 | 320.00 | 337.00 | 318.00 | 320.00 | 292.62 | 214,185 |
| 2022-03-08 | 335.00 | 347.00 | 315.00 | 320.00 | 292.62 | 368,827 |
| 2022-03-07 | 336.00 | 336.00 | 335.00 | 335.00 | 306.33 | 226,332 |
| 2022-03-04 | 360.00 | 370.00 | 350.00 | 350.00 | 320.05 | 32,742 |
| 2022-03-03 | 360.00 | 380.00 | 352.00 | 352.00 | 321.88 | 431,986 |
| 2022-03-02 | 342.00 | 377.00 | 340.00 | 360.00 | 329.19 | 366,807 |
| 2022-03-01 | 345.00 | 365.00 | 342.00 | 350.00 | 320.05 | 309,226 |
| 2022-02-28 | 350.00 | 364.00 | 333.00 | 364.00 | 332.85 | 124,703 |
| 2022-02-25 | 345.00 | 364.00 | 341.00 | 346.00 | 316.39 | 193,864 |
| 2022-02-24 | 357.00 | 374.00 | 350.00 | 359.00 | 328.28 | 144,780 |
| 2022-02-23 | 370.00 | 375.00 | 365.00 | 365.00 | 333.76 | 131,897 |
| 2022-02-22 | 356.00 | 370.00 | 356.00 | 370.00 | 338.34 | 390,872 |
| 2022-02-21 | 384.00 | 385.00 | 355.00 | 384.00 | 351.14 | 270,401 |
| 2022-02-18 | 370.00 | 389.00 | 370.00 | 389.00 | 355.71 | 859,885 |
| 2022-02-17 | 360.00 | 389.00 | 360.00 | 370.00 | 338.34 | 91,104 |
| 2022-02-16 | 362.00 | 389.00 | 357.00 | 359.00 | 328.28 | 258,930 |
| 2022-02-15 | 371.00 | 380.00 | 369.00 | 370.00 | 338.34 | 50,832 |
| 2022-02-14 | 395.00 | 395.00 | 370.00 | 376.00 | 343.82 | 703,229 |
| 2022-02-11 | 396.00 | 399.00 | 370.00 | 395.00 | 361.20 | 137,521 |
| 2022-02-10 | 399.00 | 400.00 | 386.00 | 396.00 | 362.11 | 106,827 |
| 2022-02-09 | 370.00 | 400.00 | 365.00 | 384.00 | 351.14 | 529,090 |
| 2022-02-08 | 380.00 | 380.00 | 367.00 | 370.00 | 338.34 | 184,798 |
| 2022-02-07 | 361.00 | 386.00 | 361.00 | 380.00 | 347.48 | 586,476 |
| 2022-02-04 | 374.00 | 397.00 | 356.00 | 356.00 | 325.53 | 179,582 |
| 2022-02-03 | 370.00 | 375.00 | 370.00 | 373.00 | 341.08 | 50,768 |
| 2022-02-02 | 350.00 | 375.00 | 350.00 | 374.00 | 341.99 | 374,508 |
| 2022-02-01 | 370.00 | 370.00 | 337.00 | 355.00 | 324.62 | 315,923 |
| 2022-01-31 | 337.00 | 373.00 | 337.00 | 373.00 | 341.08 | 208,218 |
| 2022-01-28 | 345.00 | 355.00 | 345.00 | 350.00 | 320.05 | 215,508 |
| 2022-01-27 | 343.00 | 350.00 | 336.00 | 343.00 | 313.65 | 85,010 |
| 2022-01-26 | 344.00 | 365.00 | 342.00 | 343.00 | 313.65 | 181,789 |
| 2022-01-25 | 343.00 | 355.00 | 343.00 | 355.00 | 324.62 | 130,498 |
| 2022-01-24 | 350.00 | 352.00 | 340.00 | 349.00 | 319.13 | 88,576 |
| 2022-01-21 | 350.00 | 352.00 | 345.00 | 350.00 | 320.05 | 109,427 |
| 2022-01-20 | 345.00 | 350.00 | 345.00 | 350.00 | 320.05 | 24,039 |
| 2022-01-19 | 347.00 | 352.00 | 347.00 | 351.00 | 320.96 | 60,613 |
| 2022-01-18 | 350.00 | 354.00 | 345.00 | 345.00 | 315.48 | 242,834 |
| 2022-01-17 | 350.00 | 360.00 | 343.00 | 350.00 | 320.05 | 126,171 |
| 2022-01-14 | 356.00 | 356.00 | 349.00 | 350.00 | 320.05 | 1,177,193 |
| 2022-01-13 | 359.00 | 359.00 | 349.00 | 350.00 | 320.05 | 60,554 |
| 2022-01-12 | 351.00 | 360.00 | 349.00 | 349.00 | 319.13 | 2,030,130 |
| 2022-01-11 | 351.00 | 374.00 | 350.00 | 357.00 | 326.45 | 297,137 |
| 2022-01-10 | 353.00 | 370.00 | 349.00 | 350.00 | 320.05 | 273,836 |
| 2022-01-07 | 355.00 | 369.00 | 350.00 | 353.00 | 322.79 | 15,624 |
| 2022-01-06 | 360.00 | 369.00 | 350.00 | 351.00 | 320.96 | 82,979 |
| 2022-01-05 | 370.00 | 373.00 | 354.00 | 360.00 | 329.19 | 49,373 |
| 2022-01-04 | 374.00 | 374.00 | 349.00 | 373.00 | 341.08 | 310,938 |
| 2022-01-03 | 370.00 | 375.00 | 360.00 | 360.00 | 329.19 | 143,690 |
| 2021-12-31 | 374.00 | 375.00 | 349.00 | 375.00 | 342.91 | 52,852 |
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.