Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	7.300	7.300	7.020	7.020	6.872	4,148
2023-03-31	7.280	7.310	7.255	7.290	7.136	2,420
2023-03-30	7.200	7.280	7.000	7.000	6.852	5,365
2023-03-29	7.150	7.150	7.150	7.150	6.999	4
2023-03-28	6.900	7.150	6.900	7.150	6.999	4,944
2023-03-27	6.820	6.880	6.820	6.880	6.735	449
2023-03-24	6.820	6.820	6.820	6.820	6.676	0
2023-03-23	6.850	6.850	6.820	6.820	6.676	1,200
2023-03-22	6.840	6.850	6.840	6.850	6.706	430
2023-03-21	7.020	7.020	6.600	6.600	6.461	3,064
2023-03-20	7.140	7.180	7.020	7.020	6.872	5,573
2023-03-17	7.070	7.320	7.070	7.320	7.166	2,783
2023-03-16	6.990	6.990	6.950	6.960	6.813	2,513
2023-03-15	7.410	7.410	6.820	7.020	6.872	1,101
2023-03-14	6.960	7.420	6.920	7.420	7.263	4,444
2023-03-13	7.030	7.030	6.660	6.970	6.823	552
2023-03-10	6.970	7.180	6.940	7.180	7.029	8,547
2023-03-09	7.010	7.010	7.000	7.010	6.862	1,252
2023-03-08	7.370	7.370	6.980	6.980	6.814	4,408
2023-03-07	7.030	7.400	7.000	7.370	7.194	3,462
2023-03-06	7.050	7.050	7.020	7.030	6.862	3,581
2023-03-03	7.050	7.050	7.050	7.050	6.882	12
2023-03-02	7.080	7.080	6.930	7.050	6.882	1,952
2023-03-01	6.960	7.100	6.940	7.080	6.911	1,303
2023-02-28	6.920	6.950	6.910	6.950	6.784	3,654
2023-02-27	6.910	6.920	6.910	6.910	6.745	834
2023-02-24	7.000	7.000	6.910	6.910	6.745	2,431
2023-02-23	7.000	7.000	7.000	7.000	6.833	433
2023-02-22	6.850	6.850	6.750	6.820	6.657	1,720
2023-02-21	6.930	7.000	6.850	6.850	6.687	24,772
2023-02-20	6.990	6.990	6.910	6.910	6.745	6,574
2023-02-17	7.190	7.290	6.950	7.130	6.960	2,023
2023-02-16	7.000	7.190	6.910	7.190	7.019	10,133
2023-02-15	7.000	7.000	7.000	7.000	6.833	1
2023-02-14	7.120	7.120	7.060	7.060	6.892	3,215
2023-02-13	7.030	7.150	6.920	6.920	6.755	8,950
2023-02-10	7.140	7.140	7.050	7.110	6.940	4,094
2023-02-09	7.090	7.150	7.000	7.150	6.980	2,336
2023-02-08	7.040	7.080	6.990	6.990	6.823	6,579
2023-02-07	7.070	7.130	6.930	7.040	6.872	10,405
2023-02-06	7.110	7.110	7.040	7.040	6.872	369
2023-02-03	7.400	7.400	7.050	7.090	6.921	8,165
2023-02-02	7.110	7.400	7.100	7.400	7.224	1,203
2023-02-01	7.100	7.120	7.100	7.110	6.940	815
2023-01-31	7.130	7.200	7.110	7.110	6.940	12,262
2023-01-30	7.190	7.200	7.110	7.110	6.940	8,266
2023-01-27	7.450	7.450	7.160	7.220	7.048	6,433
2023-01-25	7.410	7.460	7.180	7.460	7.282	5,233
2023-01-24	7.410	7.480	7.410	7.410	7.233	1,021
2023-01-23	7.260	7.490	7.240	7.490	7.311	2,667
2023-01-20	7.240	7.320	7.230	7.280	7.106	5,809
2023-01-19	7.280	7.280	7.230	7.230	7.058	853
2023-01-18	7.230	7.280	7.230	7.230	7.058	1,510
2023-01-17	7.220	7.500	7.200	7.500	7.321	480
2023-01-16	7.210	7.220	7.170	7.170	6.999	318
2023-01-13	7.230	7.230	7.230	7.230	7.058	30
2023-01-12	7.280	7.330	7.180	7.180	7.009	4,200
2023-01-11	7.300	7.330	7.300	7.330	7.155	2,566
2023-01-10	7.260	7.260	7.250	7.260	7.087	6,765
2023-01-09	7.250	7.330	7.200	7.330	7.155	655

← NewerPage 16 of 22 · 1,270 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.