Stadio Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 755.00 | 777.00 | 753.00 | 753.00 | 741.53 | 373,641 |
| 2025-05-13 | 788.00 | 788.00 | 760.00 | 779.00 | 767.13 | 684,263 |
| 2025-05-12 | 761.00 | 789.00 | 761.00 | 780.00 | 768.12 | 140,193 |
| 2025-05-09 | 785.00 | 789.00 | 758.00 | 772.00 | 760.24 | 78,085 |
| 2025-05-08 | 745.00 | 780.00 | 745.00 | 780.00 | 768.12 | 273,350 |
| 2025-05-07 | 751.00 | 758.00 | 743.00 | 751.00 | 739.56 | 67,207 |
| 2025-05-06 | 760.00 | 760.00 | 750.00 | 756.00 | 744.48 | 362,503 |
| 2025-05-05 | 766.00 | 780.00 | 751.00 | 760.00 | 748.42 | 308,321 |
| 2025-05-02 | 785.00 | 785.00 | 765.00 | 765.00 | 753.35 | 80,203 |
| 2025-04-30 | 770.00 | 794.00 | 765.00 | 784.00 | 772.06 | 28,135 |
| 2025-04-29 | 794.00 | 795.00 | 763.00 | 764.00 | 752.36 | 75,228 |
| 2025-04-25 | 796.00 | 800.00 | 760.00 | 795.00 | 782.89 | 259,008 |
| 2025-04-24 | 740.00 | 795.00 | 740.00 | 795.00 | 782.89 | 438,165 |
| 2025-04-23 | 735.00 | 759.00 | 735.00 | 750.00 | 738.58 | 64,086 |
| 2025-04-22 | 755.00 | 762.00 | 735.00 | 738.00 | 711.89 | 212,088 |
| 2025-04-17 | 769.00 | 769.00 | 731.00 | 746.00 | 719.61 | 127,242 |
| 2025-04-16 | 771.00 | 771.00 | 740.00 | 751.00 | 724.43 | 47,010 |
| 2025-04-15 | 759.00 | 770.00 | 746.00 | 768.00 | 740.83 | 149,917 |
| 2025-04-14 | 777.00 | 777.00 | 756.00 | 758.00 | 731.18 | 65,054 |
| 2025-04-11 | 755.00 | 779.00 | 755.00 | 778.00 | 750.47 | 107,163 |
| 2025-04-10 | 779.00 | 780.00 | 737.00 | 779.00 | 751.44 | 103,761 |
| 2025-04-09 | 779.00 | 796.00 | 748.00 | 748.00 | 721.54 | 437,307 |
| 2025-04-08 | 735.00 | 770.00 | 699.00 | 770.00 | 742.76 | 217,840 |
| 2025-04-07 | 735.00 | 739.00 | 690.00 | 739.00 | 712.85 | 240,685 |
| 2025-04-04 | 714.00 | 739.00 | 681.00 | 739.00 | 712.85 | 183,132 |
| 2025-04-03 | 736.00 | 763.00 | 701.00 | 705.00 | 680.06 | 361,120 |
| 2025-04-02 | 752.00 | 764.00 | 736.00 | 740.00 | 713.82 | 467,982 |
| 2025-04-01 | 740.00 | 764.00 | 739.00 | 752.00 | 725.39 | 284,233 |
| 2025-03-31 | 764.00 | 768.00 | 736.00 | 756.00 | 729.25 | 154,971 |
| 2025-03-28 | 745.00 | 763.00 | 745.00 | 751.00 | 724.43 | 121,549 |
| 2025-03-27 | 730.00 | 754.00 | 720.00 | 741.00 | 714.78 | 572,193 |
| 2025-03-26 | 737.00 | 753.00 | 726.00 | 753.00 | 726.36 | 306,019 |
| 2025-03-25 | 725.00 | 749.00 | 725.00 | 730.00 | 704.17 | 171,239 |
| 2025-03-24 | 698.00 | 725.00 | 690.00 | 721.00 | 695.49 | 57,575 |
| 2025-03-20 | 689.00 | 724.00 | 689.00 | 698.00 | 673.30 | 155,834 |
| 2025-03-19 | 700.00 | 725.00 | 700.00 | 720.00 | 694.53 | 205,984 |
| 2025-03-18 | 692.00 | 725.00 | 692.00 | 725.00 | 699.35 | 153,741 |
| 2025-03-17 | 698.00 | 700.00 | 686.00 | 700.00 | 675.23 | 85,727 |
| 2025-03-14 | 699.00 | 700.00 | 686.00 | 686.00 | 661.73 | 58,288 |
| 2025-03-13 | 682.00 | 700.00 | 682.00 | 700.00 | 675.23 | 192,349 |
| 2025-03-12 | 687.00 | 699.00 | 683.00 | 694.00 | 669.45 | 190,734 |
| 2025-03-11 | 694.00 | 705.00 | 685.00 | 700.00 | 675.23 | 167,057 |
| 2025-03-10 | 692.00 | 700.00 | 685.00 | 685.00 | 660.76 | 426,024 |
| 2025-03-07 | 699.00 | 724.00 | 688.00 | 694.00 | 669.45 | 91,842 |
| 2025-03-06 | 719.00 | 719.00 | 696.00 | 700.00 | 675.23 | 89,017 |
| 2025-03-05 | 734.00 | 734.00 | 702.00 | 702.00 | 677.16 | 2,431,840 |
| 2025-03-04 | 761.00 | 761.00 | 723.00 | 725.00 | 699.35 | 513,354 |
| 2025-03-03 | 784.00 | 784.00 | 757.00 | 763.00 | 736.00 | 135,112 |
| 2025-02-28 | 746.00 | 788.00 | 746.00 | 773.00 | 745.65 | 158,944 |
| 2025-02-27 | 740.00 | 778.00 | 740.00 | 765.00 | 737.93 | 526,252 |
| 2025-02-26 | 740.00 | 748.00 | 727.00 | 740.00 | 713.82 | 181,701 |
| 2025-02-25 | 731.00 | 748.00 | 729.00 | 740.00 | 713.82 | 91,385 |
| 2025-02-24 | 739.00 | 740.00 | 714.00 | 740.00 | 713.82 | 349,773 |
| 2025-02-21 | 735.00 | 740.00 | 710.00 | 740.00 | 713.82 | 117,903 |
| 2025-02-20 | 710.00 | 729.00 | 681.00 | 727.00 | 701.28 | 228,226 |
| 2025-02-19 | 700.00 | 710.00 | 700.00 | 710.00 | 684.88 | 268,520 |
| 2025-02-18 | 700.00 | 710.00 | 700.00 | 710.00 | 684.88 | 78,709 |
| 2025-02-17 | 697.00 | 735.00 | 692.00 | 710.00 | 684.88 | 208,015 |
| 2025-02-14 | 683.00 | 730.00 | 683.00 | 697.00 | 672.34 | 174,139 |
| 2025-02-13 | 680.00 | 714.00 | 680.00 | 714.00 | 688.74 | 482,285 |
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.