Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.120	7.120	7.120	7.120	6.950	66
2023-01-05	7.090	7.140	7.020	7.020	6.853	660
2023-01-04	7.290	7.290	7.010	7.010	6.843	3,365
2023-01-03	7.250	7.350	7.250	7.350	7.175	2,780
2022-12-30	7.390	7.390	7.250	7.250	7.077	853
2022-12-29	7.350	7.380	7.350	7.380	7.204	703
2022-12-28	7.250	7.400	7.250	7.350	7.175	4,226
2022-12-23	7.280	7.280	7.280	7.280	7.106	0
2022-12-22	7.450	7.450	7.270	7.280	7.106	2,695
2022-12-21	7.300	7.380	7.300	7.380	7.204	1,303
2022-12-20	7.780	7.780	7.100	7.120	6.950	1,817
2022-12-19	7.420	7.790	7.420	7.790	7.604	526
2022-12-16	7.390	7.390	7.240	7.310	7.136	1,797
2022-12-15	7.290	7.390	7.290	7.390	7.214	14,124
2022-12-14	7.290	7.320	7.020	7.320	7.145	1,572
2022-12-13	7.390	7.390	7.320	7.320	7.145	1,795
2022-12-12	7.540	7.540	7.090	7.090	6.921	10,742
2022-12-09	7.320	7.320	7.320	7.320	7.145	1,144
2022-12-08	7.340	7.450	7.290	7.450	7.272	4,529
2022-12-07	7.270	7.350	7.270	7.350	7.175	2,119
2022-12-06	7.350	7.350	7.180	7.180	7.009	2,355
2022-12-05	7.150	7.340	7.150	7.340	7.165	8,169
2022-12-02	7.100	7.150	7.010	7.010	6.843	5,918
2022-12-01	7.000	7.100	7.000	7.100	6.931	2,515
2022-11-30	6.950	6.950	6.860	6.860	6.696	700
2022-11-29	6.900	6.950	6.880	6.950	6.784	350
2022-11-28	6.950	6.950	6.770	6.950	6.784	1,788
2022-11-25	6.960	6.960	6.960	6.960	6.794	2,881
2022-11-24	6.650	6.950	6.650	6.950	6.784	10,204
2022-11-23	6.750	6.750	6.750	6.750	6.589	0
2022-11-22	7.090	7.090	6.730	6.750	6.589	11,065
2022-11-21	6.880	7.100	6.760	7.100	6.931	1,239
2022-11-18	6.700	6.960	6.700	6.930	6.765	4,997
2022-11-17	6.940	6.940	6.700	6.700	6.540	7,417
2022-11-16	6.810	6.940	6.810	6.940	6.775	353
2022-11-15	7.100	7.100	6.740	6.940	6.775	463
2022-11-14	7.050	7.200	6.750	7.200	7.028	41,552
2022-11-11	6.840	6.840	6.670	6.670	6.511	249,064
2022-11-10	6.730	6.860	6.640	6.860	6.696	5,245
2022-11-09	6.760	6.760	6.640	6.640	6.482	4,758
2022-11-08	6.950	6.950	6.670	6.670	6.511	5,331
2022-11-07	6.710	6.990	6.710	6.810	6.648	5,300
2022-11-04	6.800	6.800	6.730	6.800	6.638	731
2022-11-03	6.850	6.850	6.800	6.800	6.638	2,293
2022-11-02	7.120	7.120	6.700	6.700	6.540	11,818
2022-11-01	6.800	7.130	6.780	7.130	6.960	10,598
2022-10-31	6.600	6.600	6.600	6.600	6.443	2
2022-10-28	6.550	6.590	6.540	6.570	6.413	7,877
2022-10-27	6.470	6.590	6.470	6.590	6.433	5,533
2022-10-26	6.340	6.580	6.340	6.580	6.423	1,552
2022-10-25	6.460	6.460	6.200	6.200	6.052	2,433
2022-10-24	6.430	6.430	6.430	6.430	6.277	0
2022-10-21	6.430	6.460	6.430	6.430	6.277	293
2022-10-20	6.580	6.580	6.430	6.430	6.277	2,334
2022-10-19	6.400	6.530	6.400	6.520	6.365	8,795
2022-10-18	6.410	6.450	6.390	6.440	6.286	1,953
2022-10-17	6.440	6.440	6.200	6.200	6.052	4,332
2022-10-14	6.480	6.480	6.390	6.410	6.257	7,087
2022-10-13	6.470	6.470	6.470	6.470	6.316	1,719
2022-10-12	6.400	6.750	6.280	6.280	6.130	20,297

← NewerPage 17 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.