Stadio Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,105.00 | 1,120.00 | 1,105.00 | 1,112.00 | 1,095.06 | 70,926 |
| 2025-10-29 | 1,105.00 | 1,120.00 | 1,099.00 | 1,110.00 | 1,093.09 | 184,228 |
| 2025-10-28 | 1,109.00 | 1,130.00 | 1,100.00 | 1,124.00 | 1,106.88 | 1,132,712 |
| 2025-10-27 | 1,089.00 | 1,144.00 | 1,089.00 | 1,109.00 | 1,092.11 | 855,839 |
| 2025-10-24 | 1,110.00 | 1,146.00 | 1,087.00 | 1,099.00 | 1,082.26 | 638,994 |
| 2025-10-23 | 1,090.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,078.32 | 61,597 |
| 2025-10-22 | 1,085.00 | 1,100.00 | 1,083.00 | 1,095.00 | 1,078.32 | 105,972 |
| 2025-10-21 | 1,109.00 | 1,109.00 | 1,082.00 | 1,085.00 | 1,068.47 | 178,548 |
| 2025-10-20 | 1,120.00 | 1,120.00 | 1,072.00 | 1,085.00 | 1,068.47 | 133,237 |
| 2025-10-17 | 1,081.00 | 1,094.00 | 1,043.00 | 1,094.00 | 1,077.34 | 2,439,730 |
| 2025-10-16 | 1,079.00 | 1,100.00 | 1,075.00 | 1,091.00 | 1,074.38 | 239,460 |
| 2025-10-15 | 1,085.00 | 1,085.00 | 1,075.00 | 1,082.00 | 1,065.52 | 202,747 |
| 2025-10-14 | 1,074.00 | 1,090.00 | 1,074.00 | 1,085.00 | 1,068.47 | 773,053 |
| 2025-10-13 | 1,097.00 | 1,097.00 | 1,075.00 | 1,090.00 | 1,073.40 | 299,414 |
| 2025-10-10 | 1,081.00 | 1,096.00 | 1,064.00 | 1,075.00 | 1,058.63 | 123,219 |
| 2025-10-09 | 1,051.00 | 1,098.00 | 1,051.00 | 1,098.00 | 1,081.28 | 212,751 |
| 2025-10-08 | 1,070.00 | 1,100.00 | 1,065.00 | 1,099.00 | 1,082.26 | 294,974 |
| 2025-10-07 | 1,064.00 | 1,065.00 | 1,023.00 | 1,065.00 | 1,048.78 | 232,993 |
| 2025-10-06 | 1,050.00 | 1,065.00 | 1,031.00 | 1,065.00 | 1,048.78 | 1,134,687 |
| 2025-10-03 | 1,023.00 | 1,050.00 | 1,023.00 | 1,039.00 | 1,023.17 | 79,517 |
| 2025-10-02 | 1,040.00 | 1,050.00 | 1,022.00 | 1,050.00 | 1,034.01 | 332,236 |
| 2025-10-01 | 1,060.00 | 1,060.00 | 1,026.00 | 1,050.00 | 1,034.01 | 323,434 |
| 2025-09-30 | 1,031.00 | 1,060.00 | 1,031.00 | 1,050.00 | 1,034.01 | 879,572 |
| 2025-09-29 | 1,069.00 | 1,069.00 | 1,036.00 | 1,053.00 | 1,036.96 | 176,737 |
| 2025-09-26 | 1,055.00 | 1,096.00 | 1,031.00 | 1,060.00 | 1,043.85 | 313,677 |
| 2025-09-25 | 1,005.00 | 1,059.00 | 999.00 | 1,040.00 | 1,024.16 | 265,676 |
| 2025-09-23 | 1,002.00 | 1,024.00 | 998.00 | 1,005.00 | 989.69 | 88,345 |
| 2025-09-22 | 1,018.00 | 1,027.00 | 999.00 | 1,008.00 | 992.65 | 215,649 |
| 2025-09-19 | 1,032.00 | 1,040.00 | 1,005.00 | 1,012.00 | 996.59 | 433,190 |
| 2025-09-18 | 1,020.00 | 1,073.00 | 1,000.00 | 1,032.00 | 1,016.28 | 271,898 |
| 2025-09-17 | 987.00 | 1,010.00 | 985.00 | 1,000.00 | 984.77 | 103,791 |
| 2025-09-16 | 1,019.00 | 1,021.00 | 981.00 | 990.00 | 974.92 | 121,309 |
| 2025-09-15 | 1,025.00 | 1,025.00 | 1,004.00 | 1,016.00 | 1,000.52 | 88,485 |
| 2025-09-12 | 976.00 | 1,024.00 | 976.00 | 1,010.00 | 994.62 | 371,314 |
| 2025-09-11 | 993.00 | 997.00 | 973.00 | 975.00 | 960.15 | 26,832 |
| 2025-09-10 | 997.00 | 999.00 | 977.00 | 993.00 | 977.87 | 1,017,267 |
| 2025-09-09 | 986.00 | 1,000.00 | 986.00 | 993.00 | 977.87 | 230,503 |
| 2025-09-08 | 1,000.00 | 1,000.00 | 980.00 | 985.00 | 970.00 | 67,672 |
| 2025-09-05 | 955.00 | 1,000.00 | 947.00 | 986.00 | 970.98 | 109,317 |
| 2025-09-04 | 932.00 | 955.00 | 932.00 | 946.00 | 931.59 | 109,039 |
| 2025-09-03 | 940.00 | 955.00 | 940.00 | 948.00 | 933.56 | 221,137 |
| 2025-09-02 | 939.00 | 956.00 | 931.00 | 956.00 | 941.44 | 522,847 |
| 2025-09-01 | 950.00 | 965.00 | 920.00 | 920.00 | 905.99 | 422,229 |
| 2025-08-29 | 1,000.00 | 1,025.00 | 946.00 | 946.00 | 931.59 | 238,117 |
| 2025-08-28 | 971.00 | 1,000.00 | 971.00 | 990.00 | 974.92 | 570,657 |
| 2025-08-27 | 970.00 | 990.00 | 970.00 | 971.00 | 956.21 | 675,109 |
| 2025-08-26 | 998.00 | 998.00 | 955.00 | 967.00 | 952.27 | 128,809 |
| 2025-08-25 | 930.00 | 1,000.00 | 920.00 | 1,000.00 | 984.77 | 163,010 |
| 2025-08-22 | 913.00 | 921.00 | 888.00 | 921.00 | 906.97 | 209,660 |
| 2025-08-21 | 899.00 | 904.00 | 887.00 | 901.00 | 887.28 | 99,534 |
| 2025-08-20 | 880.00 | 900.00 | 877.00 | 900.00 | 886.29 | 148,564 |
| 2025-08-19 | 890.00 | 890.00 | 877.00 | 877.00 | 863.64 | 94,085 |
| 2025-08-18 | 882.00 | 900.00 | 882.00 | 882.00 | 868.57 | 162,047 |
| 2025-08-15 | 889.00 | 898.00 | 873.00 | 889.00 | 875.46 | 130,062 |
| 2025-08-14 | 880.00 | 898.00 | 875.00 | 875.00 | 861.67 | 201,533 |
| 2025-08-13 | 890.00 | 892.00 | 881.00 | 890.00 | 876.44 | 62,103 |
| 2025-08-12 | 880.00 | 890.00 | 878.00 | 890.00 | 876.44 | 175,749 |
| 2025-08-11 | 885.00 | 890.00 | 871.00 | 880.00 | 866.60 | 139,930 |
| 2025-08-08 | 875.00 | 890.00 | 875.00 | 885.00 | 871.52 | 18,119 |
| 2025-08-07 | 876.00 | 884.00 | 875.00 | 875.00 | 861.67 | 71,635 |
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.