Contact Energy Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.380	7.390	7.230	7.380	7.252	9,858
2023-12-13	7.270	7.370	7.150	7.350	7.223	1,586
2023-12-12	7.360	7.360	7.260	7.270	7.144	214
2023-12-11	7.110	7.335	7.110	7.335	7.208	6,115
2023-12-08	7.360	7.360	7.090	7.090	6.967	70
2023-12-07	7.210	7.380	7.210	7.380	7.252	2,103
2023-12-06	7.270	7.400	7.180	7.380	7.252	21,922
2023-12-05	7.780	7.780	7.130	7.130	7.006	19,362
2023-12-04	7.590	8.000	7.180	8.000	7.861	20,517
2023-12-01	7.250	7.590	7.030	7.590	7.458	2,982
2023-11-30	7.130	7.220	7.130	7.160	7.036	3,418
2023-11-29	7.190	7.230	7.010	7.130	7.006	5,700
2023-11-28	7.150	7.150	7.130	7.130	7.006	209
2023-11-27	7.140	7.140	7.140	7.140	7.016	2
2023-11-24	7.200	7.240	7.080	7.080	6.957	3,802
2023-11-23	7.000	7.000	7.000	7.000	6.879	2
2023-11-22	7.070	7.110	7.070	7.080	6.957	1,647
2023-11-21	7.000	7.160	7.000	7.160	7.036	392
2023-11-20	7.000	7.070	6.980	7.000	6.879	7,086
2023-11-17	7.350	7.350	6.990	7.010	6.888	23,938
2023-11-16	7.260	7.350	6.990	7.340	7.213	896
2023-11-15	7.200	7.260	7.200	7.260	7.134	2,714
2023-11-14	7.150	7.150	6.970	7.000	6.879	10,123
2023-11-13	7.260	7.260	7.100	7.100	6.977	2,519
2023-11-10	7.325	7.400	7.230	7.400	7.272	923
2023-11-09	7.410	7.410	7.100	7.100	6.977	607
2023-11-08	7.110	7.420	7.110	7.410	7.282	3,396
2023-11-07	7.100	7.100	7.100	7.100	6.977	0
2023-11-06	7.360	7.360	7.100	7.100	6.977	30
2023-11-03	7.270	7.300	7.250	7.290	7.164	3,602
2023-11-02	7.250	7.260	7.170	7.250	7.124	9,147
2023-11-01	7.240	7.240	7.070	7.160	7.036	1,850
2023-10-31	7.740	7.740	7.290	7.710	7.576	47
2023-10-30	7.140	7.740	7.120	7.740	7.606	3,532
2023-10-27	7.240	7.700	7.170	7.700	7.567	8,415
2023-10-26	7.200	7.210	7.170	7.190	7.065	5,540
2023-10-25	7.200	7.200	7.110	7.110	6.987	43,494
2023-10-24	7.190	7.250	7.190	7.250	7.124	427
2023-10-23	7.350	7.350	7.100	7.100	6.977	456
2023-10-20	7.400	7.410	7.300	7.400	7.272	7,473
2023-10-19	7.650	7.700	7.210	7.540	7.409	5,634
2023-10-18	7.680	7.680	7.320	7.650	7.517	1,824
2023-10-17	7.660	7.730	7.300	7.730	7.596	3,810
2023-10-16	7.720	7.720	7.360	7.660	7.527	1,675
2023-10-13	7.450	7.710	7.360	7.710	7.576	655
2023-10-12	7.640	7.640	7.450	7.450	7.321	511
2023-10-11	7.430	7.740	7.400	7.630	7.498	97,370
2023-10-10	7.300	7.505	7.300	7.300	7.173	22,600
2023-10-09	7.370	7.750	7.360	7.750	7.616	3,542
2023-10-06	7.510	7.520	7.300	7.300	7.173	10,659
2023-10-05	7.450	7.450	7.450	7.450	7.321	0
2023-10-04	7.560	7.560	7.450	7.450	7.321	306
2023-10-03	7.510	7.560	7.510	7.560	7.429	20
2023-10-02	7.500	7.520	7.500	7.500	7.370	4,305
2023-09-29	7.560	7.560	7.460	7.550	7.419	7,520
2023-09-28	7.370	7.420	7.340	7.350	7.223	127
2023-09-27	7.500	7.600	7.490	7.600	7.468	6,367
2023-09-26	7.550	7.550	7.320	7.320	7.193	756
2023-09-25	7.510	7.510	7.510	7.510	7.380	258
2023-09-22	7.500	7.500	7.490	7.490	7.360	849

← NewerPage 13 of 22 · 1,265 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.