Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	7.280	7.540	7.280	7.530	7.153	7,345
2022-04-20	7.280	7.400	7.210	7.400	7.030	350
2022-04-19	7.150	7.400	7.130	7.400	7.030	13,429
2022-04-14	7.160	7.400	7.130	7.400	7.030	8,389
2022-04-13	7.240	7.300	7.150	7.300	6.935	5,673
2022-04-12	7.300	7.360	7.150	7.150	6.792	12,884
2022-04-11	7.220	7.310	7.195	7.310	6.944	2,728
2022-04-08	7.230	7.310	7.220	7.280	6.916	1,035
2022-04-07	7.270	7.360	7.230	7.330	6.963	615
2022-04-06	7.260	7.270	7.200	7.240	6.878	7,684
2022-04-05	7.370	7.380	7.360	7.360	6.992	672
2022-04-04	7.600	7.600	7.320	7.580	7.201	3,537
2022-04-01	7.520	7.570	7.470	7.470	7.096	3,122
2022-03-31	7.490	7.600	7.490	7.600	7.220	4,096
2022-03-30	7.380	7.500	7.300	7.500	7.125	8,534
2022-03-29	7.270	7.380	7.250	7.340	6.973	3,529
2022-03-28	7.370	7.380	7.220	7.270	6.906	13,529
2022-03-25	7.430	7.570	7.250	7.300	6.935	73,060
2022-03-24	7.350	7.590	7.350	7.590	7.210	1,342
2022-03-23	7.450	7.590	7.270	7.270	6.906	2,163
2022-03-22	7.380	7.600	7.380	7.600	7.220	9,243
2022-03-21	7.400	7.600	7.180	7.600	7.220	27,877
2022-03-18	7.580	7.580	7.270	7.540	7.163	5,504
2022-03-17	7.500	7.590	7.060	7.590	7.210	6,355
2022-03-16	7.480	7.590	7.300	7.500	7.125	12,687
2022-03-15	7.420	7.750	7.250	7.750	7.362	13,334
2022-03-14	7.380	7.710	7.240	7.330	6.963	8,077
2022-03-11	7.500	7.780	7.350	7.350	6.982	5,323
2022-03-10	7.800	7.800	7.410	7.490	7.115	4,950
2022-03-09	7.790	7.800	7.730	7.780	7.375	829
2022-03-08	7.400	7.880	7.400	7.780	7.375	3,818
2022-03-07	7.650	7.900	7.650	7.870	7.461	956
2022-03-04	7.560	7.650	7.540	7.610	7.214	1,104
2022-03-03	7.920	7.920	7.200	7.560	7.167	1,373
2022-03-02	7.820	7.920	7.770	7.810	7.404	729
2022-03-01	7.640	7.930	7.640	7.930	7.517	2,520
2022-02-28	7.200	7.760	7.200	7.670	7.271	15,163
2022-02-25	7.660	7.660	7.200	7.200	6.825	1,124
2022-02-24	7.640	7.710	7.580	7.590	7.195	2,770
2022-02-23	7.740	7.740	7.650	7.720	7.318	2,544
2022-02-22	7.980	7.990	7.590	7.930	7.517	2,651
2022-02-21	7.560	7.980	7.560	7.980	7.565	1,000
2022-02-18	7.580	7.580	7.580	7.580	7.186	181
2022-02-17	7.670	7.670	7.480	7.480	7.091	1,795
2022-02-16	7.450	7.470	7.450	7.470	7.081	4,073
2022-02-15	7.520	7.540	7.300	7.300	6.920	1,059
2022-02-14	7.480	7.550	7.470	7.550	7.157	3,901
2022-02-11	7.540	7.620	7.490	7.560	7.167	2,681
2022-02-10	7.730	7.730	7.570	7.690	7.290	7,589
2022-02-09	7.530	7.700	7.520	7.650	7.252	6,647
2022-02-08	7.460	7.470	7.440	7.470	7.081	1,581
2022-02-07	7.540	7.540	7.540	7.540	7.148	2
2022-02-04	7.510	7.540	7.470	7.470	7.081	1,982
2022-02-03	7.430	7.600	7.430	7.600	7.205	12
2022-02-02	7.350	7.500	7.350	7.500	7.110	2,716
2022-02-01	7.300	7.360	7.300	7.360	6.977	6,356
2022-01-31	7.120	7.440	7.120	7.360	6.977	25,557
2022-01-28	7.190	7.190	7.000	7.000	6.636	12,620
2022-01-27	7.310	7.310	7.020	7.040	6.674	13,014
2022-01-25	7.160	7.420	7.160	7.300	6.920	23,760

← NewerPage 20 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.