Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.470 | 7.830 | 7.470 | 7.830 | 7.801 | 7,747 |
| 2026-07-24 | 7.565 | 7.760 | 7.450 | 7.450 | 7.423 | 2,319 |
| 2026-07-23 | 7.500 | 7.830 | 7.450 | 7.830 | 7.801 | 11,746 |
| 2026-07-22 | 7.640 | 7.640 | 7.500 | 7.500 | 7.473 | 137,771 |
| 2026-07-21 | 7.770 | 7.810 | 7.640 | 7.640 | 7.612 | 7,530 |
| 2026-07-20 | 7.500 | 7.800 | 7.500 | 7.800 | 7.771 | 415,235 |
| 2026-07-17 | 7.700 | 7.800 | 7.460 | 7.460 | 7.433 | 5,299 |
| 2026-07-16 | 7.640 | 7.800 | 7.460 | 7.460 | 7.433 | 4,151 |
| 2026-07-15 | 7.510 | 7.580 | 7.510 | 7.580 | 7.552 | 81 |
| 2026-07-14 | 7.650 | 7.660 | 7.500 | 7.500 | 7.473 | 734 |
| 2026-07-13 | 7.650 | 7.660 | 7.500 | 7.500 | 7.473 | 12,877 |
| 2026-07-10 | 7.400 | 7.550 | 7.300 | 7.500 | 7.473 | 2,094 |
| 2026-07-09 | 7.550 | 7.615 | 7.250 | 7.250 | 7.223 | 6,351 |
| 2026-07-08 | 7.550 | 7.680 | 7.160 | 7.160 | 7.134 | 217,787 |
| 2026-07-07 | 7.580 | 7.610 | 7.520 | 7.520 | 7.492 | 7,528 |
| 2026-07-06 | 7.350 | 7.690 | 7.350 | 7.460 | 7.433 | 118,537 |
| 2026-07-03 | 7.680 | 7.690 | 7.460 | 7.460 | 7.433 | 2,170 |
| 2026-07-02 | 7.670 | 7.790 | 7.500 | 7.500 | 7.473 | 1,135 |
| 2026-07-01 | 7.580 | 7.670 | 7.520 | 7.650 | 7.622 | 30,071 |
| 2026-06-30 | 7.700 | 7.830 | 7.600 | 7.830 | 7.801 | 431,350 |
| 2026-06-29 | 7.610 | 7.640 | 7.560 | 7.560 | 7.532 | 1,972 |
| 2026-06-26 | 7.690 | 7.720 | 7.550 | 7.550 | 7.522 | 7,824 |
| 2026-06-25 | 7.750 | 7.750 | 7.630 | 7.680 | 7.652 | 4,339 |
| 2026-06-24 | 7.760 | 7.810 | 7.720 | 7.755 | 7.727 | 2,305 |
| 2026-06-23 | 7.760 | 7.760 | 7.660 | 7.660 | 7.632 | 996 |
| 2026-06-22 | 7.860 | 7.870 | 7.770 | 7.770 | 7.742 | 755 |
| 2026-06-19 | 7.940 | 7.960 | 7.850 | 7.900 | 7.871 | 415,955 |
| 2026-06-18 | 7.900 | 7.920 | 7.900 | 7.920 | 7.891 | 404 |
| 2026-06-17 | 7.710 | 8.090 | 7.710 | 7.730 | 7.702 | 8,994 |
| 2026-06-16 | 7.830 | 7.915 | 7.830 | 7.915 | 7.886 | 1,010 |
| 2026-06-15 | 7.810 | 7.900 | 7.720 | 7.790 | 7.761 | 156,879 |
| 2026-06-12 | 7.950 | 7.950 | 7.800 | 7.810 | 7.781 | 2,288 |
| 2026-06-11 | 8.110 | 8.110 | 7.810 | 7.940 | 7.911 | 7,992 |
| 2026-06-10 | 7.900 | 8.140 | 7.860 | 8.140 | 8.110 | 591,018 |
| 2026-06-09 | 8.040 | 8.040 | 7.800 | 7.940 | 7.911 | 57,363 |
| 2026-06-05 | 7.950 | 8.050 | 7.930 | 8.050 | 8.021 | 1,264 |
| 2026-06-04 | 7.910 | 7.920 | 7.800 | 7.800 | 7.771 | 64,117 |
| 2026-06-03 | 7.930 | 7.930 | 7.830 | 7.830 | 7.801 | 503 |
| 2026-06-02 | 8.070 | 8.070 | 7.910 | 7.910 | 7.881 | 77,888 |
| 2026-06-01 | 8.090 | 8.120 | 7.880 | 8.070 | 8.040 | 10,647 |
| 2026-05-29 | 7.830 | 8.080 | 7.830 | 8.080 | 8.050 | 3,960 |
| 2026-05-28 | 7.730 | 7.870 | 7.730 | 7.820 | 7.791 | 6,007 |
| 2026-05-27 | 7.660 | 7.790 | 7.640 | 7.730 | 7.702 | 307,604 |
| 2026-05-26 | 7.680 | 7.900 | 7.650 | 7.650 | 7.622 | 19,400 |
| 2026-05-25 | 7.720 | 7.800 | 7.680 | 7.680 | 7.652 | 309,882 |
| 2026-05-22 | 7.800 | 7.800 | 7.660 | 7.720 | 7.692 | 9,353 |
| 2026-05-21 | 8.200 | 8.200 | 7.690 | 7.750 | 7.722 | 16,531 |
| 2026-05-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.170 | 0 |
| 2026-05-19 | 8.050 | 8.200 | 8.050 | 8.200 | 8.170 | 7,466 |
| 2026-05-18 | 8.180 | 8.200 | 8.000 | 8.110 | 8.080 | 9,178 |
| 2026-05-15 | 8.110 | 8.240 | 7.970 | 8.220 | 8.190 | 4,568 |
| 2026-05-14 | 8.040 | 8.250 | 8.040 | 8.100 | 8.070 | 2,417 |
| 2026-05-13 | 7.980 | 8.250 | 7.960 | 8.190 | 8.160 | 8,720 |
| 2026-05-12 | 8.110 | 8.190 | 7.890 | 7.920 | 7.891 | 122,438 |
| 2026-05-11 | 8.180 | 8.180 | 8.050 | 8.110 | 8.080 | 3,222 |
| 2026-05-08 | 8.180 | 8.210 | 8.110 | 8.110 | 8.080 | 14,147 |
| 2026-05-07 | 8.140 | 8.170 | 7.900 | 7.920 | 7.891 | 3,155 |
| 2026-05-06 | 8.020 | 8.120 | 7.980 | 8.050 | 8.021 | 6,984 |
| 2026-05-05 | 7.930 | 8.490 | 7.930 | 8.490 | 8.459 | 4,571 |
| 2026-05-04 | 8.030 | 8.030 | 7.850 | 7.950 | 7.921 | 1,392 |
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.