Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.240	7.380	6.970	7.380	7.224	73,917
2023-06-28	7.300	7.300	7.250	7.300	7.146	218
2023-06-27	7.300	7.300	7.200	7.200	7.048	17,937
2023-06-26	7.370	7.370	7.210	7.300	7.146	3,279
2023-06-23	7.240	7.500	7.240	7.350	7.195	45,649
2023-06-22	7.270	7.270	7.130	7.240	7.087	734
2023-06-21	7.180	7.300	7.160	7.270	7.117	6,615
2023-06-20	7.100	7.140	7.000	7.000	6.852	729
2023-06-19	7.150	7.160	7.130	7.160	7.009	6,369
2023-06-16	7.090	7.390	7.050	7.170	7.019	42,047
2023-06-15	7.210	7.210	7.120	7.120	6.970	9,264
2023-06-14	7.180	7.360	7.120	7.360	7.205	11,564
2023-06-13	7.110	7.110	6.940	7.095	6.945	7,137
2023-06-09	7.460	7.460	7.050	7.200	7.048	13,062
2023-06-08	7.350	7.460	6.950	7.460	7.303	1,170
2023-06-07	7.380	7.460	7.330	7.350	7.195	1,204
2023-06-06	7.030	7.380	7.030	7.300	7.146	6,397
2023-06-05	7.390	7.390	7.360	7.360	7.205	6,260
2023-06-02	7.210	7.370	7.210	7.370	7.215	1,436
2023-06-01	7.300	7.310	7.220	7.310	7.156	5,827
2023-05-31	7.600	7.600	7.070	7.390	7.234	18,229
2023-05-30	7.380	7.380	7.350	7.350	7.195	470
2023-05-29	7.380	7.510	7.370	7.370	7.215	5,107
2023-05-26	7.400	7.420	7.380	7.380	7.224	4,672
2023-05-25	7.560	7.560	7.120	7.410	7.254	11,267
2023-05-24	7.560	7.560	7.530	7.530	7.371	1,329
2023-05-23	7.550	7.570	7.330	7.550	7.391	13,650
2023-05-22	7.690	7.690	7.130	7.130	6.980	1,086
2023-05-19	7.520	7.690	7.520	7.690	7.528	7,860
2023-05-18	7.480	7.530	7.480	7.480	7.322	7,402
2023-05-17	7.450	7.480	7.420	7.480	7.322	1,434
2023-05-16	7.160	7.470	7.160	7.420	7.263	4,156
2023-05-15	7.470	7.470	7.160	7.160	7.009	211
2023-05-12	7.410	7.470	7.410	7.470	7.312	454
2023-05-11	7.400	7.400	7.350	7.350	7.195	140
2023-05-10	7.420	7.450	7.410	7.450	7.293	317
2023-05-09	7.380	7.430	7.370	7.370	7.215	2,056
2023-05-08	7.210	7.210	7.210	7.210	7.058	6
2023-05-05	7.380	7.380	7.200	7.200	7.048	2,350
2023-05-04	7.280	7.400	7.250	7.400	7.244	23,891
2023-05-03	7.420	7.420	7.400	7.400	7.244	4
2023-05-02	7.320	7.420	7.320	7.420	7.263	232
2023-05-01	7.400	7.450	7.310	7.450	7.293	2,205
2023-04-28	7.090	7.230	7.090	7.230	7.077	166
2023-04-27	7.390	7.390	7.090	7.090	6.940	368
2023-04-26	7.120	7.400	7.120	7.400	7.244	4,962
2023-04-24	6.950	7.160	6.940	7.150	6.999	3,669
2023-04-21	6.960	6.960	6.930	6.930	6.784	212
2023-04-20	6.970	7.100	6.970	7.040	6.891	767
2023-04-19	7.100	7.100	6.970	6.970	6.823	8,522
2023-04-18	7.080	7.080	7.020	7.020	6.872	1,117
2023-04-17	7.030	7.100	7.010	7.100	6.950	59,162
2023-04-14	7.000	7.170	7.000	7.160	7.009	11,763
2023-04-13	7.130	7.130	7.000	7.000	6.852	446
2023-04-12	7.100	7.170	7.100	7.130	6.980	6,090
2023-04-11	7.200	7.200	7.180	7.180	7.029	2,100
2023-04-06	7.150	7.150	7.150	7.150	6.999	0
2023-04-05	7.170	7.340	7.150	7.150	6.999	4,042
2023-04-04	7.080	7.170	7.080	7.170	7.019	2,813
2023-04-03	7.300	7.300	7.020	7.020	6.872	4,148

← NewerPage 15 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.