Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 7.580 | 7.640 | 7.400 | 7.400 | 7.291 | 2,260 |
| 2024-03-12 | 7.600 | 7.690 | 7.400 | 7.400 | 7.291 | 4,646 |
| 2024-03-11 | 7.650 | 7.680 | 7.590 | 7.680 | 7.566 | 670 |
| 2024-03-08 | 7.690 | 7.690 | 7.430 | 7.590 | 7.478 | 635 |
| 2024-03-07 | 7.800 | 7.800 | 7.650 | 7.650 | 7.537 | 466 |
| 2024-03-06 | 7.800 | 7.800 | 7.600 | 7.800 | 7.685 | 1,042 |
| 2024-03-05 | 7.670 | 7.740 | 7.670 | 7.740 | 7.626 | 4,434 |
| 2024-03-04 | 7.590 | 7.600 | 7.540 | 7.600 | 7.488 | 29,289 |
| 2024-03-01 | 7.485 | 7.600 | 7.485 | 7.600 | 7.488 | 1,274 |
| 2024-02-29 | 7.670 | 7.670 | 7.320 | 7.400 | 7.291 | 230 |
| 2024-02-28 | 7.560 | 7.670 | 7.470 | 7.670 | 7.557 | 5,641 |
| 2024-02-27 | 7.710 | 7.710 | 7.690 | 7.690 | 7.576 | 65 |
| 2024-02-26 | 7.720 | 7.720 | 7.720 | 7.720 | 7.606 | 4 |
| 2024-02-23 | 7.840 | 7.840 | 7.710 | 7.720 | 7.586 | 3,586 |
| 2024-02-22 | 7.660 | 7.840 | 7.660 | 7.840 | 7.704 | 1,950 |
| 2024-02-21 | 7.430 | 7.600 | 7.430 | 7.600 | 7.468 | 362 |
| 2024-02-20 | 7.680 | 7.680 | 7.420 | 7.420 | 7.291 | 1,310 |
| 2024-02-19 | 7.730 | 7.730 | 7.720 | 7.720 | 7.586 | 2,350 |
| 2024-02-16 | 7.590 | 7.730 | 7.560 | 7.730 | 7.596 | 2,245 |
| 2024-02-15 | 7.550 | 7.580 | 7.550 | 7.580 | 7.449 | 186 |
| 2024-02-14 | 7.650 | 7.650 | 7.570 | 7.570 | 7.439 | 394 |
| 2024-02-13 | 7.740 | 7.740 | 7.610 | 7.620 | 7.488 | 815 |
| 2024-02-12 | 7.720 | 7.740 | 7.650 | 7.740 | 7.606 | 1,195 |
| 2024-02-09 | 7.680 | 7.700 | 7.620 | 7.700 | 7.567 | 1,778 |
| 2024-02-08 | 7.680 | 7.680 | 7.600 | 7.670 | 7.537 | 496 |
| 2024-02-07 | 7.400 | 7.650 | 7.400 | 7.650 | 7.517 | 904 |
| 2024-02-06 | 7.400 | 7.700 | 7.400 | 7.700 | 7.567 | 2,877 |
| 2024-02-05 | 7.580 | 7.620 | 7.410 | 7.410 | 7.282 | 2,391 |
| 2024-02-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.419 | 61 |
| 2024-02-01 | 7.520 | 7.650 | 7.490 | 7.500 | 7.370 | 3,181 |
| 2024-01-31 | 7.290 | 7.290 | 7.290 | 7.290 | 7.164 | 0 |
| 2024-01-30 | 7.290 | 7.290 | 7.290 | 7.290 | 7.164 | 0 |
| 2024-01-29 | 7.690 | 7.740 | 7.230 | 7.290 | 7.164 | 2,516 |
| 2024-01-25 | 7.600 | 7.620 | 7.590 | 7.620 | 7.488 | 5,198 |
| 2024-01-24 | 7.570 | 7.570 | 7.570 | 7.570 | 7.439 | 24 |
| 2024-01-23 | 7.390 | 7.390 | 7.390 | 7.390 | 7.262 | 400 |
| 2024-01-22 | 7.360 | 7.360 | 7.360 | 7.360 | 7.232 | 0 |
| 2024-01-19 | 7.370 | 7.380 | 7.360 | 7.360 | 7.232 | 1,091 |
| 2024-01-18 | 7.580 | 7.580 | 7.310 | 7.310 | 7.183 | 506 |
| 2024-01-17 | 7.650 | 7.670 | 7.550 | 7.550 | 7.419 | 7,232 |
| 2024-01-16 | 7.500 | 7.650 | 7.500 | 7.650 | 7.517 | 8,628 |
| 2024-01-15 | 7.440 | 7.470 | 7.440 | 7.470 | 7.341 | 149 |
| 2024-01-12 | 7.460 | 7.460 | 7.400 | 7.400 | 7.272 | 3,195 |
| 2024-01-11 | 7.430 | 7.450 | 7.420 | 7.420 | 7.291 | 4 |
| 2024-01-10 | 7.600 | 7.600 | 7.400 | 7.400 | 7.272 | 1,707 |
| 2024-01-09 | 7.440 | 7.590 | 7.440 | 7.590 | 7.458 | 530 |
| 2024-01-08 | 7.380 | 7.590 | 7.380 | 7.590 | 7.458 | 5,277 |
| 2024-01-05 | 7.400 | 7.440 | 7.390 | 7.420 | 7.291 | 3,416 |
| 2024-01-04 | 7.380 | 7.410 | 7.380 | 7.400 | 7.272 | 1,620 |
| 2024-01-03 | 7.350 | 7.460 | 7.330 | 7.350 | 7.223 | 3,600 |
| 2024-01-02 | 7.600 | 7.600 | 7.570 | 7.570 | 7.439 | 581 |
| 2023-12-29 | 7.600 | 7.600 | 7.320 | 7.600 | 7.468 | 256 |
| 2023-12-28 | 7.380 | 7.600 | 7.370 | 7.600 | 7.468 | 1,980 |
| 2023-12-27 | 7.500 | 7.500 | 7.330 | 7.350 | 7.223 | 6,284 |
| 2023-12-22 | 7.490 | 7.500 | 7.490 | 7.500 | 7.370 | 231 |
| 2023-12-21 | 7.280 | 7.280 | 7.280 | 7.280 | 7.154 | 0 |
| 2023-12-20 | 7.600 | 7.600 | 7.270 | 7.280 | 7.154 | 4,619 |
| 2023-12-19 | 7.590 | 7.590 | 7.590 | 7.590 | 7.458 | 5 |
| 2023-12-18 | 7.160 | 7.560 | 7.160 | 7.560 | 7.429 | 556 |
| 2023-12-15 | 7.370 | 7.390 | 7.160 | 7.160 | 7.036 | 12,009 |
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.