Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.040 | 7.040 | 6.910 | 6.910 | 6.910 | 22,299 |
| 2026-10-16 | 7.020 | 7.040 | 7.000 | 7.040 | 7.040 | 2,410 |
| 2026-10-15 | 6.890 | 7.140 | 6.890 | 7.000 | 7.000 | 11,229 |
| 2026-10-14 | 6.700 | 6.910 | 6.700 | 6.700 | 6.700 | 8,762 |
| 2026-10-13 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 5,439 |
| 2026-10-12 | 6.940 | 6.965 | 6.760 | 6.900 | 6.900 | 20,412 |
| 2026-10-09 | 6.960 | 7.040 | 6.930 | 6.930 | 6.930 | 1,029 |
| 2026-10-08 | 6.900 | 7.010 | 6.880 | 6.930 | 6.930 | 5,230 |
| 2026-10-07 | 6.860 | 7.340 | 6.840 | 7.340 | 7.340 | 4,669 |
| 2026-10-06 | 6.910 | 6.940 | 6.840 | 6.840 | 6.840 | 2,175 |
| 2026-10-05 | 6.890 | 6.915 | 6.730 | 6.850 | 6.850 | 9,228 |
| 2026-10-02 | 6.915 | 6.930 | 6.800 | 6.800 | 6.800 | 8,347 |
| 2026-10-01 | 6.950 | 6.950 | 6.890 | 6.890 | 6.890 | 10,485 |
| 2026-09-30 | 6.940 | 7.000 | 6.930 | 6.930 | 6.930 | 4,051 |
| 2026-09-29 | 7.100 | 7.100 | 6.890 | 6.910 | 6.910 | 3,913 |
| 2026-09-28 | 7.010 | 7.100 | 6.960 | 7.100 | 7.100 | 1,957 |
| 2026-09-25 | 7.040 | 7.040 | 6.920 | 6.920 | 6.920 | 2,063 |
| 2026-09-24 | 7.040 | 7.040 | 6.940 | 6.970 | 6.970 | 10,825 |
| 2026-09-23 | 7.010 | 7.030 | 6.940 | 6.960 | 6.960 | 20,161 |
| 2026-09-22 | 7.050 | 7.100 | 6.930 | 7.060 | 7.060 | 9,138 |
| 2026-09-21 | 7.000 | 7.120 | 6.940 | 7.055 | 7.055 | 5,627 |
| 2026-09-18 | 7.130 | 7.130 | 6.940 | 7.100 | 7.100 | 8,089 |
| 2026-09-17 | 7.010 | 7.140 | 7.000 | 7.130 | 7.130 | 3,989 |
| 2026-09-16 | 6.930 | 6.990 | 6.910 | 6.980 | 6.980 | 2,795 |
| 2026-09-15 | 6.955 | 6.990 | 6.840 | 6.860 | 6.860 | 11,532 |
| 2026-09-14 | 7.000 | 7.050 | 6.910 | 6.980 | 6.980 | 9,883 |
| 2026-09-11 | 6.980 | 6.990 | 6.930 | 6.980 | 6.980 | 2,139 |
| 2026-09-10 | 7.000 | 7.020 | 6.930 | 7.020 | 7.020 | 9,245 |
| 2026-09-09 | 7.040 | 7.060 | 6.980 | 7.040 | 7.040 | 29,061 |
| 2026-09-08 | 7.090 | 7.100 | 6.930 | 7.040 | 7.040 | 7,406 |
| 2026-09-07 | 7.120 | 7.160 | 7.090 | 7.100 | 7.100 | 30,533 |
| 2026-09-04 | 7.210 | 7.270 | 7.090 | 7.090 | 7.090 | 12,258 |
| 2026-09-03 | 7.210 | 7.280 | 7.190 | 7.210 | 7.210 | 2,638 |
| 2026-09-02 | 7.200 | 7.200 | 7.090 | 7.090 | 7.090 | 14,181 |
| 2026-09-01 | 7.190 | 7.190 | 7.130 | 7.140 | 7.140 | 2,819 |
| 2026-08-31 | 7.230 | 7.280 | 7.130 | 7.180 | 7.180 | 7,103 |
| 2026-08-28 | 7.360 | 7.360 | 7.195 | 7.210 | 7.210 | 3,355 |
| 2026-08-27 | 7.420 | 7.420 | 7.220 | 7.260 | 7.260 | 13,677 |
| 2026-08-26 | 7.490 | 7.490 | 7.380 | 7.380 | 7.380 | 1,592 |
| 2026-08-25 | 7.370 | 7.470 | 7.370 | 7.450 | 7.450 | 612 |
| 2026-08-24 | 7.440 | 7.510 | 7.370 | 7.370 | 7.370 | 7,384 |
| 2026-08-21 | 7.530 | 7.600 | 7.440 | 7.440 | 7.440 | 1,736 |
| 2026-08-20 | 7.510 | 7.540 | 7.400 | 7.400 | 7.400 | 7,799 |
| 2026-08-19 | 7.440 | 7.490 | 7.370 | 7.415 | 7.415 | 14,611 |
| 2026-08-18 | 7.520 | 7.520 | 7.360 | 7.440 | 7.440 | 4,840 |
| 2026-08-17 | 7.590 | 7.590 | 7.390 | 7.420 | 7.420 | 2,612 |
| 2026-08-14 | 7.675 | 7.730 | 7.560 | 7.590 | 7.562 | 23,381 |
| 2026-08-13 | 7.610 | 7.750 | 7.520 | 7.610 | 7.582 | 40,586 |
| 2026-08-12 | 7.520 | 7.750 | 7.500 | 7.610 | 7.582 | 19,938 |
| 2026-08-11 | 7.460 | 7.560 | 7.370 | 7.370 | 7.343 | 31,008 |
| 2026-08-10 | 7.520 | 7.770 | 7.350 | 7.440 | 7.413 | 51,133 |
| 2026-08-07 | 7.530 | 7.690 | 7.520 | 7.520 | 7.492 | 14,264 |
| 2026-08-06 | 7.630 | 7.690 | 7.500 | 7.520 | 7.492 | 14,026 |
| 2026-08-05 | 7.700 | 7.700 | 7.500 | 7.500 | 7.473 | 2,889 |
| 2026-08-04 | 7.680 | 7.700 | 7.510 | 7.700 | 7.672 | 9,307 |
| 2026-08-03 | 7.660 | 7.720 | 7.480 | 7.680 | 7.652 | 6,685 |
| 2026-07-31 | 7.610 | 7.750 | 7.590 | 7.750 | 7.722 | 1,929 |
| 2026-07-30 | 7.520 | 7.655 | 7.450 | 7.590 | 7.562 | 4,708 |
| 2026-07-29 | 7.740 | 7.740 | 7.450 | 7.470 | 7.443 | 3,645 |
| 2026-07-28 | 7.820 | 7.820 | 7.515 | 7.740 | 7.712 | 3,682 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.0279 NZD |
| 2026-02-18 | 0.0135 NZD |
| 2025-08-25 | 0.0207 NZD |
| 2025-02-24 | 0.0223 NZD |
| 2024-08-27 | 0.0341 NZD |
| 2024-02-26 | 0.0200 NZD |
| 2023-09-07 | 0.0293 NZD |
| 2023-03-09 | 0.0196 NZD |
| 2022-09-08 | 0.1885 NZD |
| 2022-03-10 | 0.0165 NZD |
| 2021-08-26 | 0.0237 NZD |
| 2021-03-12 | 0.1295 NZD |
| 2020-08-26 | 0.0242 NZD |
| 2020-03-18 | 0.0175 NZD |
| 2019-08-28 | 0.2164 NZD |
| 2019-03-20 | 0.0171 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.