Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.810	6.940	6.790	6.940	6.593	3,115
2022-07-15	6.760	6.890	6.760	6.890	6.545	5,339
2022-07-14	6.760	6.770	6.700	6.700	6.365	1,459
2022-07-13	6.720	6.740	6.700	6.700	6.365	941
2022-07-12	6.730	6.800	6.660	6.780	6.441	7,734
2022-07-11	6.660	6.710	6.650	6.660	6.327	6,255
2022-07-08	6.640	6.710	6.500	6.710	6.374	254
2022-07-07	6.740	6.760	6.670	6.670	6.336	2,578
2022-07-06	6.610	6.690	6.460	6.550	6.222	6,605
2022-07-05	6.460	6.880	6.460	6.880	6.536	9,709
2022-07-04	6.660	6.660	6.270	6.270	5.956	9,270
2022-07-01	6.650	6.650	6.560	6.650	6.317	1,959
2022-06-30	6.750	6.750	6.650	6.650	6.317	2,678
2022-06-29	6.710	6.710	6.640	6.640	6.308	1,586
2022-06-28	6.720	6.760	6.690	6.690	6.355	5,191
2022-06-27	6.680	6.950	6.620	6.950	6.602	4,358
2022-06-24	6.800	6.800	6.475	6.475	6.151	1,948
2022-06-23	6.500	6.880	6.500	6.750	6.412	7,914
2022-06-22	6.590	6.590	6.360	6.360	6.042	7,849
2022-06-21	6.500	6.850	6.430	6.850	6.507	6,512
2022-06-20	6.420	6.470	6.420	6.470	6.146	2,367
2022-06-17	6.240	6.420	6.180	6.410	6.089	5,289
2022-06-16	6.430	6.470	6.340	6.370	6.051	4,111
2022-06-15	6.310	6.380	6.250	6.250	5.937	7,958
2022-06-14	6.550	6.550	6.340	6.360	6.042	11,946
2022-06-10	6.680	6.690	6.600	6.600	6.270	16,916
2022-06-09	6.650	6.680	6.600	6.600	6.270	16,671
2022-06-08	6.810	7.000	6.730	6.990	6.640	11,679
2022-06-07	6.850	7.090	6.740	6.950	6.602	60,359
2022-06-06	7.130	7.130	7.130	7.130	6.773	10,456
2022-06-03	6.840	7.130	6.830	7.130	6.773	4,924
2022-06-02	6.930	6.970	6.700	6.820	6.479	6,937
2022-06-01	6.850	7.100	6.810	7.100	6.745	1,810
2022-05-31	6.800	6.860	6.750	6.750	6.412	7,077
2022-05-30	6.820	6.900	6.800	6.900	6.555	2,924
2022-05-27	6.900	6.900	6.640	6.650	6.317	9,270
2022-05-26	6.990	7.110	6.850	7.110	6.754	6,341
2022-05-25	7.000	7.130	7.000	7.130	6.773	3,189
2022-05-24	7.080	7.110	6.950	7.040	6.688	7,347
2022-05-23	6.950	7.150	6.950	7.070	6.716	15,987
2022-05-20	7.070	7.070	6.950	6.950	6.602	35,858
2022-05-19	6.850	7.350	6.800	7.350	6.982	9,423
2022-05-18	6.910	7.100	6.890	7.080	6.726	6,908
2022-05-17	6.790	7.040	6.760	6.800	6.460	1,620
2022-05-16	6.770	6.870	6.730	6.730	6.393	8,713
2022-05-13	6.810	6.820	6.750	6.750	6.412	6,642
2022-05-12	6.930	7.470	6.810	6.810	6.469	4,750
2022-05-11	6.860	6.970	6.830	6.920	6.574	3,701
2022-05-10	6.790	7.010	6.650	7.000	6.650	36,698
2022-05-09	7.110	7.140	6.850	6.850	6.507	11,942
2022-05-06	7.220	7.220	7.100	7.150	6.792	18,654
2022-05-05	7.280	7.490	7.170	7.490	7.115	3,792
2022-05-04	7.320	7.320	7.200	7.250	6.887	5,387
2022-05-03	7.370	7.390	7.260	7.360	6.992	5,433
2022-05-02	7.460	7.460	7.220	7.220	6.859	27,037
2022-04-29	7.350	7.350	7.350	7.350	6.982	102
2022-04-28	7.520	7.580	7.450	7.580	7.201	3,894
2022-04-27	7.340	7.450	7.220	7.220	6.859	3,079
2022-04-26	7.360	7.410	7.285	7.350	6.982	6,863
2022-04-22	7.410	7.550	7.400	7.470	7.096	7,320

← NewerPage 19 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.