Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.190	7.190	7.050	7.100	6.731	12,468
2022-01-21	7.260	7.260	7.260	7.260	6.882	2,502
2022-01-20	7.350	7.370	7.270	7.370	6.987	22,415
2022-01-19	7.660	7.660	7.540	7.640	7.243	456
2022-01-18	7.530	7.680	7.510	7.680	7.280	1,615
2022-01-17	7.600	7.620	7.470	7.500	7.110	1,994
2022-01-14	7.470	7.470	7.470	7.470	7.081	109
2022-01-13	7.350	7.640	7.350	7.640	7.243	4,285
2022-01-12	7.430	7.430	7.240	7.240	6.863	11,174
2022-01-11	7.580	7.580	7.400	7.570	7.176	3,055
2022-01-10	7.650	7.650	7.590	7.590	7.195	6,107
2022-01-07	7.610	7.700	7.610	7.700	7.299	3,914
2022-01-06	7.560	7.610	7.520	7.610	7.214	659
2022-01-05	7.530	7.540	7.450	7.540	7.148	1,622
2022-01-04	7.400	7.850	7.380	7.610	7.214	4,747
2021-12-31	7.570	7.690	7.500	7.690	7.290	1,901
2021-12-30	7.440	7.550	7.440	7.550	7.157	4,921
2021-12-29	7.500	7.540	7.360	7.360	6.977	15,967
2021-12-24	7.390	7.480	7.360	7.480	7.091	23,788
2021-12-23	7.430	7.480	7.370	7.480	7.091	2,850
2021-12-22	7.360	7.380	7.360	7.360	6.977	2,337
2021-12-21	7.340	7.480	7.330	7.480	7.091	14,452
2021-12-20	7.350	7.470	7.310	7.310	6.930	19,213
2021-12-17	7.290	7.390	7.290	7.390	7.006	919
2021-12-16	7.390	7.390	7.250	7.390	7.006	10,375
2021-12-15	7.390	7.420	7.370	7.390	7.006	36,059
2021-12-14	7.320	7.390	7.300	7.330	6.949	281,273
2021-12-13	7.300	7.550	7.250	7.250	6.873	6,227
2021-12-10	7.410	7.420	7.250	7.250	6.873	3,530
2021-12-09	7.410	7.410	7.360	7.400	7.015	8,254
2021-12-08	7.470	7.600	7.470	7.540	7.148	5,889
2021-12-07	7.590	7.590	7.400	7.400	7.015	5,998
2021-12-06	7.590	7.690	7.530	7.690	7.290	3,753
2021-12-03	7.600	7.650	7.560	7.650	7.252	7,106
2021-12-02	7.580	7.580	7.470	7.470	7.081	149,972
2021-12-01	7.580	7.810	7.560	7.810	7.404	2,150
2021-11-30	7.520	7.590	7.490	7.500	7.110	5,777
2021-11-29	7.520	7.560	7.510	7.510	7.119	9,585
2021-11-26	7.560	7.610	7.500	7.610	7.214	2,174
2021-11-25	7.630	7.810	7.590	7.810	7.404	5,501
2021-11-24	7.570	7.810	7.550	7.810	7.404	9,147
2021-11-23	7.550	7.640	7.550	7.640	7.243	3,828
2021-11-22	7.550	7.690	7.300	7.300	6.920	885
2021-11-19	7.780	7.780	7.450	7.700	7.299	5,148
2021-11-18	7.670	7.810	7.670	7.810	7.404	3,832
2021-11-17	7.630	7.630	7.540	7.540	7.148	18,770
2021-11-16	7.670	7.810	7.650	7.810	7.404	4,728
2021-11-15	7.690	7.810	7.670	7.810	7.404	1,115
2021-11-12	7.640	7.780	7.540	7.630	7.233	28,482
2021-11-11	7.630	7.650	7.600	7.600	7.205	41,288
2021-11-10	7.720	7.720	7.580	7.650	7.252	4,214
2021-11-09	7.800	7.800	7.660	7.800	7.394	6,268
2021-11-08	7.670	7.840	7.660	7.810	7.404	8,652
2021-11-05	7.660	7.740	7.530	7.560	7.167	24,313
2021-11-04	7.800	8.000	7.660	8.000	7.584	12,844
2021-11-03	7.770	7.770	7.650	7.700	7.299	12,532
2021-11-02	7.710	7.730	7.660	7.720	7.318	7,741
2021-11-01	7.770	7.770	7.670	7.770	7.366	4,385
2021-10-29	7.760	7.780	7.690	7.690	7.290	6,535
2021-10-28	7.720	7.830	7.720	7.830	7.423	1,741

← NewerPage 21 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.