Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 8.600 | 8.850 | 8.470 | 8.850 | 8.719 | 2,815 |
| 2024-06-07 | 8.600 | 8.790 | 8.590 | 8.600 | 8.473 | 8,977 |
| 2024-06-06 | 8.540 | 8.890 | 8.430 | 8.810 | 8.680 | 5,276 |
| 2024-06-05 | 8.540 | 8.550 | 8.460 | 8.550 | 8.424 | 751 |
| 2024-06-04 | 8.540 | 8.540 | 8.480 | 8.520 | 8.394 | 1,623 |
| 2024-06-03 | 8.560 | 8.645 | 8.520 | 8.530 | 8.404 | 894 |
| 2024-05-31 | 8.440 | 8.735 | 8.440 | 8.480 | 8.355 | 994 |
| 2024-05-30 | 8.200 | 8.200 | 8.200 | 8.200 | 8.079 | 6,881 |
| 2024-05-29 | 8.260 | 8.440 | 8.200 | 8.260 | 8.138 | 11,023 |
| 2024-05-28 | 8.830 | 8.830 | 8.210 | 8.240 | 8.118 | 8,630 |
| 2024-05-27 | 8.230 | 8.800 | 8.150 | 8.800 | 8.670 | 6,162 |
| 2024-05-24 | 8.050 | 8.250 | 8.050 | 8.230 | 8.108 | 1,060 |
| 2024-05-23 | 8.140 | 8.300 | 8.140 | 8.200 | 8.079 | 2,114 |
| 2024-05-22 | 8.100 | 8.180 | 8.080 | 8.180 | 8.059 | 3,553 |
| 2024-05-21 | 8.180 | 8.180 | 8.020 | 8.100 | 7.980 | 919 |
| 2024-05-20 | 8.180 | 8.180 | 8.040 | 8.160 | 8.039 | 6,463 |
| 2024-05-17 | 8.300 | 8.300 | 8.150 | 8.160 | 8.039 | 1,797 |
| 2024-05-16 | 8.100 | 8.490 | 8.100 | 8.490 | 8.364 | 2,655 |
| 2024-05-15 | 8.100 | 8.100 | 7.940 | 8.000 | 7.882 | 321 |
| 2024-05-14 | 8.100 | 8.100 | 8.100 | 8.100 | 7.980 | 87 |
| 2024-05-13 | 8.090 | 8.110 | 7.950 | 7.990 | 7.872 | 2,418 |
| 2024-05-10 | 7.980 | 8.050 | 7.870 | 8.050 | 7.931 | 2,175 |
| 2024-05-09 | 7.950 | 8.000 | 7.950 | 7.980 | 7.862 | 7,360 |
| 2024-05-08 | 7.750 | 7.890 | 7.650 | 7.650 | 7.537 | 1,704 |
| 2024-05-07 | 7.940 | 7.940 | 7.600 | 7.600 | 7.488 | 3,910 |
| 2024-05-06 | 7.940 | 7.940 | 7.930 | 7.930 | 7.813 | 4 |
| 2024-05-03 | 7.830 | 7.950 | 7.830 | 7.950 | 7.832 | 16 |
| 2024-05-02 | 7.940 | 7.940 | 7.900 | 7.900 | 7.783 | 86 |
| 2024-05-01 | 7.930 | 7.930 | 7.670 | 7.670 | 7.557 | 21 |
| 2024-04-30 | 7.820 | 7.930 | 7.770 | 7.930 | 7.813 | 1,431 |
| 2024-04-29 | 7.700 | 7.800 | 7.685 | 7.800 | 7.685 | 1,968 |
| 2024-04-26 | 7.880 | 7.880 | 7.630 | 7.630 | 7.517 | 1,044 |
| 2024-04-24 | 7.880 | 7.880 | 7.840 | 7.880 | 7.763 | 223 |
| 2024-04-23 | 7.880 | 7.880 | 7.880 | 7.880 | 7.763 | 1 |
| 2024-04-22 | 7.770 | 7.880 | 7.770 | 7.850 | 7.734 | 725 |
| 2024-04-19 | 7.820 | 7.820 | 7.770 | 7.770 | 7.655 | 298 |
| 2024-04-18 | 7.830 | 7.830 | 7.480 | 7.820 | 7.704 | 5,818 |
| 2024-04-17 | 7.780 | 7.800 | 7.670 | 7.800 | 7.685 | 1,138 |
| 2024-04-16 | 7.410 | 7.780 | 7.410 | 7.780 | 7.665 | 363 |
| 2024-04-15 | 7.780 | 7.780 | 7.410 | 7.410 | 7.300 | 366 |
| 2024-04-12 | 7.590 | 7.710 | 7.590 | 7.710 | 7.596 | 1,128 |
| 2024-04-11 | 7.610 | 7.610 | 7.610 | 7.610 | 7.497 | 26 |
| 2024-04-10 | 7.580 | 7.580 | 7.400 | 7.400 | 7.291 | 494 |
| 2024-04-09 | 7.660 | 7.660 | 7.660 | 7.660 | 7.547 | 2 |
| 2024-04-08 | 7.700 | 7.770 | 7.600 | 7.600 | 7.488 | 16,742 |
| 2024-04-05 | 7.620 | 7.960 | 7.620 | 7.640 | 7.527 | 143 |
| 2024-04-04 | 7.430 | 7.430 | 7.430 | 7.430 | 7.320 | 0 |
| 2024-04-03 | 7.410 | 7.650 | 7.410 | 7.430 | 7.320 | 201 |
| 2024-04-02 | 7.800 | 7.880 | 7.600 | 7.730 | 7.616 | 7,843 |
| 2024-03-28 | 7.680 | 7.960 | 7.680 | 7.720 | 7.606 | 5,817 |
| 2024-03-27 | 7.640 | 7.680 | 7.640 | 7.670 | 7.557 | 501 |
| 2024-03-26 | 7.580 | 7.630 | 7.560 | 7.560 | 7.448 | 165 |
| 2024-03-25 | 7.610 | 7.710 | 7.590 | 7.590 | 7.478 | 4,036 |
| 2024-03-22 | 7.700 | 7.820 | 7.470 | 7.470 | 7.360 | 2,934 |
| 2024-03-21 | 7.800 | 7.800 | 7.500 | 7.660 | 7.547 | 2,453 |
| 2024-03-20 | 7.720 | 7.800 | 7.600 | 7.800 | 7.685 | 4,558 |
| 2024-03-19 | 7.600 | 7.800 | 7.420 | 7.650 | 7.537 | 845 |
| 2024-03-18 | 7.680 | 7.680 | 7.490 | 7.600 | 7.488 | 716 |
| 2024-03-15 | 7.710 | 7.780 | 7.660 | 7.680 | 7.566 | 534 |
| 2024-03-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.291 | 0 |
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.