Stadio Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 366.00 | 375.00 | 348.00 | 374.00 | 341.99 | 142,689 |
| 2021-12-29 | 348.00 | 366.00 | 348.00 | 366.00 | 334.68 | 24,036 |
| 2021-12-28 | 375.00 | 375.00 | 350.00 | 375.00 | 342.91 | 28,011 |
| 2021-12-24 | 350.00 | 375.00 | 350.00 | 370.00 | 338.34 | 17,394 |
| 2021-12-23 | 350.00 | 370.00 | 350.00 | 350.00 | 320.05 | 20,616 |
| 2021-12-22 | 348.00 | 365.00 | 348.00 | 350.00 | 320.05 | 179,493 |
| 2021-12-21 | 352.00 | 360.00 | 350.00 | 350.00 | 320.05 | 71,117 |
| 2021-12-20 | 365.00 | 365.00 | 352.00 | 352.00 | 321.88 | 11,999 |
| 2021-12-17 | 366.00 | 366.00 | 354.00 | 361.00 | 330.11 | 106,169 |
| 2021-12-15 | 366.00 | 366.00 | 356.00 | 366.00 | 334.68 | 70,116 |
| 2021-12-14 | 366.00 | 366.00 | 358.00 | 358.00 | 327.36 | 335,881 |
| 2021-12-13 | 368.00 | 368.00 | 358.00 | 358.00 | 327.36 | 406,044 |
| 2021-12-10 | 358.00 | 370.00 | 358.00 | 358.00 | 327.36 | 64,930 |
| 2021-12-09 | 345.00 | 365.00 | 345.00 | 360.00 | 329.19 | 352,276 |
| 2021-12-08 | 356.00 | 356.00 | 345.00 | 348.00 | 318.22 | 171,539 |
| 2021-12-07 | 345.00 | 355.00 | 345.00 | 355.00 | 324.62 | 226,290 |
| 2021-12-06 | 328.00 | 338.00 | 328.00 | 338.00 | 309.07 | 23,734 |
| 2021-12-03 | 345.00 | 345.00 | 335.00 | 335.00 | 306.33 | 139,462 |
| 2021-12-02 | 340.00 | 340.00 | 336.00 | 336.00 | 307.25 | 67,838 |
| 2021-12-01 | 327.00 | 345.00 | 327.00 | 344.00 | 314.56 | 776,976 |
| 2021-11-30 | 335.00 | 349.00 | 330.00 | 349.00 | 319.13 | 192,588 |
| 2021-11-29 | 328.00 | 340.00 | 328.00 | 339.00 | 309.99 | 41,316 |
| 2021-11-26 | 329.00 | 360.00 | 328.00 | 360.00 | 329.19 | 146,574 |
| 2021-11-25 | 342.00 | 342.00 | 330.00 | 330.00 | 301.76 | 238,886 |
| 2021-11-24 | 323.00 | 338.00 | 320.00 | 338.00 | 309.07 | 97,402 |
| 2021-11-23 | 328.00 | 334.00 | 320.00 | 334.00 | 305.42 | 352,708 |
| 2021-11-22 | 336.00 | 336.00 | 325.00 | 327.00 | 299.02 | 69,547 |
| 2021-11-19 | 331.00 | 339.00 | 330.00 | 336.00 | 307.25 | 62,853 |
| 2021-11-18 | 342.00 | 342.00 | 330.00 | 341.00 | 311.82 | 102,104 |
| 2021-11-17 | 346.00 | 348.00 | 342.00 | 342.00 | 312.73 | 106,392 |
| 2021-11-16 | 365.00 | 370.00 | 347.00 | 347.00 | 317.30 | 196,604 |
| 2021-11-15 | 370.00 | 370.00 | 360.00 | 362.00 | 331.02 | 59,293 |
| 2021-11-12 | 380.00 | 380.00 | 359.00 | 360.00 | 329.19 | 86,492 |
| 2021-11-11 | 338.00 | 400.00 | 337.00 | 380.00 | 347.48 | 1,156,480 |
| 2021-11-10 | 325.00 | 338.00 | 325.00 | 338.00 | 309.07 | 7,066,024 |
| 2021-11-09 | 325.00 | 329.00 | 321.00 | 326.00 | 298.10 | 1,972,828 |
| 2021-11-08 | 319.00 | 327.00 | 319.00 | 327.00 | 299.02 | 826,557 |
| 2021-11-05 | 325.00 | 326.00 | 315.00 | 322.00 | 294.44 | 431,546 |
| 2021-11-04 | 315.00 | 325.00 | 315.00 | 324.00 | 296.27 | 375,138 |
| 2021-11-03 | 322.00 | 322.00 | 315.00 | 322.00 | 294.44 | 192,334 |
| 2021-11-02 | 316.00 | 323.00 | 312.00 | 323.00 | 295.36 | 109,012 |
| 2021-10-29 | 323.00 | 323.00 | 316.00 | 316.00 | 288.96 | 4,886 |
| 2021-10-28 | 316.00 | 325.00 | 316.00 | 323.00 | 295.36 | 47,948 |
| 2021-10-27 | 316.00 | 326.00 | 315.00 | 315.00 | 288.04 | 271,087 |
| 2021-10-26 | 327.00 | 327.00 | 315.00 | 327.00 | 299.02 | 173,366 |
| 2021-10-25 | 315.00 | 318.00 | 315.00 | 315.00 | 288.04 | 61,749 |
| 2021-10-22 | 322.00 | 325.00 | 315.00 | 315.00 | 288.04 | 100,506 |
| 2021-10-21 | 325.00 | 328.00 | 320.00 | 322.00 | 294.44 | 2,638,955 |
| 2021-10-20 | 321.00 | 325.00 | 320.00 | 325.00 | 297.19 | 1,021,759 |
| 2021-10-19 | 316.00 | 327.00 | 316.00 | 325.00 | 297.19 | 1,123,911 |
| 2021-10-18 | 314.00 | 316.00 | 310.00 | 315.00 | 288.04 | 972,693 |
| 2021-10-15 | 314.00 | 320.00 | 308.00 | 315.00 | 288.04 | 1,622,218 |
| 2021-10-14 | 315.00 | 315.00 | 306.00 | 309.00 | 282.56 | 363,165 |
← NewerPage 21 of 21 · 1,253 trading days
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.