Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	6.260	6.280	6.260	6.270	6.120	90
2022-10-10	6.500	6.500	6.300	6.300	6.150	13,630
2022-10-07	6.970	6.970	6.550	6.580	6.423	9,746
2022-10-06	6.600	6.680	6.560	6.560	6.404	1,789
2022-10-05	6.560	6.640	6.500	6.500	6.345	5,620
2022-10-04	6.470	6.600	6.400	6.590	6.433	8,647
2022-10-03	6.490	6.510	6.320	6.320	6.169	3,257
2022-09-30	6.640	6.640	6.550	6.550	6.394	6,894
2022-09-29	6.800	6.820	6.610	6.610	6.452	1,929
2022-09-28	6.750	6.810	6.500	6.780	6.618	8,929
2022-09-27	6.820	6.840	6.790	6.820	6.657	450
2022-09-26	6.940	6.940	6.920	6.920	6.755	15
2022-09-23	6.910	6.970	6.780	6.940	6.775	4,046
2022-09-21	6.930	6.930	6.825	6.870	6.706	5,318
2022-09-20	6.970	6.970	6.920	6.930	6.765	1,143
2022-09-19	7.120	7.120	6.980	7.070	6.901	13,125
2022-09-16	6.950	7.440	6.950	6.970	6.804	827
2022-09-15	6.950	6.950	6.900	6.950	6.784	8,218
2022-09-14	7.020	7.350	6.970	7.350	7.175	4,950
2022-09-13	7.110	7.420	7.070	7.350	7.175	174
2022-09-12	7.100	7.120	7.070	7.100	6.931	10,288
2022-09-09	7.110	7.110	7.020	7.060	6.892	2,573
2022-09-08	7.000	7.000	7.000	7.000	6.833	3,357
2022-09-07	7.180	7.220	7.010	7.030	6.678	2,079
2022-09-06	7.230	7.260	7.190	7.210	6.849	3,304
2022-09-05	7.100	7.230	7.100	7.230	6.868	3,120
2022-09-02	7.110	7.140	7.040	7.050	6.697	3,631
2022-09-01	7.110	7.110	6.810	6.950	6.602	220
2022-08-31	7.070	7.110	7.055	7.090	6.735	2,469
2022-08-30	6.760	7.060	6.760	7.040	6.688	1,185
2022-08-29	7.180	7.180	6.750	6.750	6.412	10,010
2022-08-26	7.000	7.250	7.000	7.050	6.697	3,883
2022-08-25	7.030	7.050	6.820	6.820	6.479	2,598
2022-08-24	7.120	7.150	7.020	7.020	6.669	14,674
2022-08-23	7.120	7.470	7.060	7.450	7.077	13,242
2022-08-22	7.090	7.130	7.010	7.010	6.659	9,668
2022-08-19	7.180	7.180	7.090	7.090	6.735	1,590
2022-08-18	7.200	7.500	7.150	7.500	7.125	12,197
2022-08-17	7.180	7.400	7.140	7.200	6.840	3,085
2022-08-16	7.140	7.200	7.120	7.130	6.773	5,313
2022-08-15	7.060	7.130	7.060	7.130	6.773	4,151
2022-08-12	6.990	7.000	6.980	7.000	6.650	13,616
2022-08-11	6.970	7.000	6.780	6.780	6.441	550
2022-08-10	6.950	7.000	6.850	6.860	6.517	1,229
2022-08-09	6.910	6.950	6.860	6.890	6.545	1,098
2022-08-08	6.950	6.950	6.920	6.940	6.593	4,171
2022-08-05	6.990	7.000	6.970	6.970	6.621	7,342
2022-08-04	6.960	7.000	6.780	6.780	6.441	7,526
2022-08-03	6.900	6.900	6.770	6.900	6.555	3,892
2022-08-02	6.890	6.900	6.810	6.900	6.555	1,759
2022-08-01	6.940	7.000	6.900	6.990	6.640	2,855
2022-07-29	6.790	6.900	6.760	6.900	6.555	5,946
2022-07-28	6.610	6.850	6.610	6.850	6.507	5,485
2022-07-27	6.550	6.580	6.500	6.540	6.213	3,685
2022-07-26	6.620	6.620	6.500	6.550	6.222	6,656
2022-07-25	6.690	6.720	6.630	6.630	6.298	24,037
2022-07-22	6.710	6.720	6.620	6.720	6.384	8,401
2022-07-21	6.760	6.780	6.700	6.700	6.365	15,452
2022-07-20	6.810	6.810	6.570	6.570	6.241	3
2022-07-19	6.750	6.780	6.665	6.730	6.393	4,378

← NewerPage 18 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.