Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.800 | 7.855 | 7.670 | 7.750 | 7.722 | 11,782 |
| 2026-04-30 | 7.660 | 7.720 | 7.650 | 7.720 | 7.692 | 2,936 |
| 2026-04-29 | 7.580 | 7.740 | 7.510 | 7.530 | 7.502 | 10,492 |
| 2026-04-28 | 7.740 | 7.740 | 7.600 | 7.690 | 7.662 | 5,812 |
| 2026-04-27 | 7.630 | 7.630 | 7.620 | 7.620 | 7.592 | 323 |
| 2026-04-24 | 7.660 | 7.750 | 7.630 | 7.660 | 7.632 | 15,897 |
| 2026-04-23 | 7.690 | 8.150 | 7.630 | 8.150 | 8.120 | 6,962 |
| 2026-04-22 | 7.770 | 7.830 | 7.680 | 7.830 | 7.801 | 1,361 |
| 2026-04-21 | 8.040 | 8.040 | 7.600 | 7.770 | 7.742 | 8,143 |
| 2026-04-20 | 7.950 | 8.040 | 7.640 | 8.040 | 8.011 | 20,779 |
| 2026-04-17 | 7.800 | 7.990 | 7.600 | 7.600 | 7.572 | 4,301 |
| 2026-04-16 | 7.830 | 7.830 | 7.700 | 7.700 | 7.672 | 3,065 |
| 2026-04-15 | 7.830 | 7.980 | 7.720 | 7.720 | 7.692 | 3,744 |
| 2026-04-14 | 7.860 | 7.895 | 7.770 | 7.830 | 7.801 | 5,621 |
| 2026-04-13 | 7.990 | 7.990 | 7.700 | 7.700 | 7.672 | 4,295 |
| 2026-04-10 | 7.810 | 7.810 | 7.700 | 7.810 | 7.781 | 17,175 |
| 2026-04-09 | 7.840 | 7.840 | 7.700 | 7.700 | 7.672 | 5,525 |
| 2026-04-08 | 7.810 | 7.820 | 7.800 | 7.810 | 7.781 | 373 |
| 2026-04-07 | 7.720 | 7.850 | 7.710 | 7.840 | 7.811 | 3,448 |
| 2026-04-02 | 7.500 | 7.810 | 7.500 | 7.700 | 7.672 | 853 |
| 2026-04-01 | 7.660 | 7.740 | 7.490 | 7.490 | 7.463 | 8,487 |
| 2026-03-31 | 7.770 | 7.770 | 7.410 | 7.480 | 7.453 | 1,305 |
| 2026-03-30 | 7.580 | 7.830 | 7.510 | 7.770 | 7.742 | 7,921 |
| 2026-03-27 | 7.640 | 7.640 | 7.500 | 7.500 | 7.473 | 46 |
| 2026-03-26 | 7.670 | 7.830 | 7.620 | 7.810 | 7.781 | 1,347 |
| 2026-03-25 | 7.490 | 7.610 | 7.260 | 7.600 | 7.572 | 941 |
| 2026-03-24 | 7.650 | 7.650 | 7.300 | 7.300 | 7.273 | 18,755 |
| 2026-03-23 | 7.620 | 7.670 | 7.520 | 7.530 | 7.502 | 706 |
| 2026-03-20 | 7.650 | 7.690 | 7.560 | 7.560 | 7.532 | 2,972 |
| 2026-03-19 | 7.720 | 7.990 | 7.560 | 7.990 | 7.961 | 37,179 |
| 2026-03-18 | 7.670 | 7.720 | 7.600 | 7.720 | 7.692 | 4,162 |
| 2026-03-17 | 7.560 | 7.660 | 7.550 | 7.610 | 7.582 | 1,153 |
| 2026-03-16 | 7.420 | 7.960 | 7.420 | 7.460 | 7.433 | 4,545 |
| 2026-03-13 | 7.650 | 7.660 | 7.070 | 7.310 | 7.283 | 5,033 |
| 2026-03-12 | 7.710 | 8.010 | 7.690 | 7.815 | 7.786 | 82 |
| 2026-03-11 | 7.700 | 7.700 | 7.670 | 7.670 | 7.642 | 91 |
| 2026-03-10 | 7.970 | 7.970 | 7.670 | 7.670 | 7.642 | 1,311 |
| 2026-03-09 | 7.990 | 7.990 | 7.640 | 7.720 | 7.692 | 6,754 |
| 2026-03-06 | 7.640 | 7.990 | 7.640 | 7.990 | 7.961 | 2,643 |
| 2026-03-05 | 7.890 | 7.950 | 7.640 | 7.640 | 7.612 | 2,931 |
| 2026-03-04 | 7.720 | 7.790 | 7.720 | 7.790 | 7.761 | 737 |
| 2026-03-03 | 7.750 | 7.845 | 7.720 | 7.720 | 7.692 | 137 |
| 2026-03-02 | 7.880 | 7.880 | 7.630 | 7.730 | 7.702 | 1,123 |
| 2026-02-27 | 7.920 | 7.920 | 7.740 | 7.910 | 7.881 | 756 |
| 2026-02-26 | 7.800 | 7.930 | 7.780 | 7.920 | 7.891 | 2,271 |
| 2026-02-25 | 7.850 | 8.010 | 7.800 | 7.800 | 7.771 | 25,697 |
| 2026-02-24 | 7.900 | 7.900 | 7.745 | 7.800 | 7.771 | 1,003 |
| 2026-02-23 | 7.810 | 7.900 | 7.700 | 7.900 | 7.871 | 1,529 |
| 2026-02-20 | 7.880 | 7.880 | 7.760 | 7.810 | 7.781 | 3,535 |
| 2026-02-19 | 7.850 | 8.020 | 7.850 | 7.970 | 7.941 | 8,366 |
| 2026-02-18 | 8.000 | 8.000 | 7.740 | 7.760 | 7.732 | 7,918 |
| 2026-02-17 | 8.000 | 8.000 | 7.800 | 7.920 | 7.878 | 14,728 |
| 2026-02-16 | 8.310 | 8.310 | 8.310 | 8.310 | 8.265 | 0 |
| 2026-02-13 | 8.180 | 8.310 | 8.180 | 8.310 | 8.265 | 2,035 |
| 2026-02-12 | 8.260 | 8.320 | 8.150 | 8.320 | 8.275 | 5,626 |
| 2026-02-11 | 8.000 | 8.350 | 8.000 | 8.260 | 8.216 | 2,431 |
| 2026-02-10 | 8.340 | 8.340 | 7.810 | 7.810 | 7.768 | 5,239 |
| 2026-02-09 | 8.300 | 8.350 | 8.150 | 8.350 | 8.305 | 984 |
| 2026-02-06 | 8.270 | 8.270 | 8.270 | 8.270 | 8.226 | 3 |
| 2026-02-05 | 8.230 | 8.350 | 8.230 | 8.340 | 8.295 | 150 |
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.