Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	7.650	7.650	7.460	7.470	7.341	77
2023-09-20	7.940	7.940	7.510	7.520	7.390	7,993
2023-09-19	7.950	7.950	7.950	7.950	7.812	1
2023-09-18	7.540	7.960	7.520	7.960	7.822	689
2023-09-15	7.530	7.530	7.400	7.400	7.272	1,137
2023-09-14	7.510	7.530	7.510	7.530	7.399	682
2023-09-13	7.540	7.540	7.460	7.510	7.380	11,026
2023-09-12	7.550	7.550	7.330	7.530	7.399	473
2023-09-11	7.890	7.890	7.520	7.540	7.409	114
2023-09-08	7.670	7.900	7.510	7.890	7.753	1,334
2023-09-07	7.670	7.670	7.610	7.670	7.537	2,859
2023-09-06	7.740	7.800	7.660	7.660	7.498	3,570
2023-09-05	7.740	7.750	7.695	7.750	7.587	763
2023-09-04	7.610	7.830	7.610	7.660	7.498	10,294
2023-09-01	7.830	7.830	7.550	7.550	7.391	3,552
2023-08-31	7.820	7.820	7.820	7.820	7.655	36
2023-08-30	7.690	7.700	7.690	7.700	7.538	2,627
2023-08-29	7.480	7.480	7.480	7.480	7.322	0
2023-08-28	7.760	7.760	7.480	7.480	7.322	532
2023-08-25	7.570	7.600	7.520	7.590	7.430	5,433
2023-08-24	7.550	7.560	7.550	7.560	7.401	456
2023-08-23	7.680	7.990	7.680	7.990	7.821	507
2023-08-22	7.560	7.660	7.560	7.600	7.440	3,076
2023-08-21	7.990	7.990	7.530	7.560	7.401	1,683
2023-08-18	7.770	7.990	7.630	7.990	7.821	13,810
2023-08-17	7.900	7.910	7.770	7.770	7.606	807
2023-08-16	7.850	7.990	7.620	7.990	7.821	1,876
2023-08-15	7.960	7.960	7.850	7.920	7.753	3,272
2023-08-14	7.880	7.990	7.860	7.990	7.821	6,173
2023-08-11	7.650	7.650	7.650	7.650	7.489	0
2023-08-10	7.650	7.650	7.650	7.650	7.489	0
2023-08-09	7.720	7.800	7.650	7.650	7.489	7,611
2023-08-08	7.790	7.790	7.730	7.730	7.567	325
2023-08-07	7.790	7.800	7.620	7.790	7.626	412
2023-08-04	7.770	7.830	7.750	7.790	7.626	17,899
2023-08-03	7.750	7.770	7.750	7.770	7.606	107
2023-08-02	7.800	7.800	7.710	7.730	7.567	5,417
2023-08-01	7.700	7.710	7.650	7.700	7.538	3,678
2023-07-31	7.520	7.750	7.520	7.600	7.440	7,282
2023-07-28	7.700	7.730	7.510	7.510	7.352	12,653
2023-07-27	7.610	7.700	7.600	7.700	7.538	7,678
2023-07-26	7.630	7.690	7.540	7.540	7.381	5,354
2023-07-25	7.570	7.640	7.560	7.640	7.479	3,916
2023-07-24	7.550	7.560	7.520	7.560	7.401	1,726
2023-07-21	7.500	7.550	7.430	7.550	7.391	922
2023-07-20	7.440	7.510	7.410	7.410	7.254	677
2023-07-19	7.530	7.530	7.400	7.400	7.244	199
2023-07-18	7.510	7.600	7.490	7.600	7.440	1,285
2023-07-17	7.500	7.620	7.500	7.620	7.459	34
2023-07-14	7.640	7.640	7.500	7.500	7.342	3,946
2023-07-13	7.460	7.640	7.460	7.640	7.479	1,214
2023-07-12	7.510	7.510	7.270	7.270	7.117	440
2023-07-11	7.540	7.580	7.540	7.580	7.420	688
2023-07-10	7.540	7.560	7.310	7.560	7.401	8,761
2023-07-07	7.560	7.560	7.495	7.550	7.391	1,803
2023-07-06	7.510	7.640	7.400	7.560	7.401	17,138
2023-07-05	7.500	7.590	7.470	7.550	7.391	18,577
2023-07-04	7.450	7.500	7.450	7.500	7.342	2,384
2023-07-03	7.310	7.430	7.300	7.430	7.273	5,315
2023-06-30	7.380	7.460	7.290	7.460	7.303	3,433

← NewerPage 14 of 22 · 1,269 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.