Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	8.230	8.350	8.230	8.340	8.295	150
2026-02-04	8.100	8.350	8.000	8.090	8.047	4,196
2026-02-03	8.500	8.500	8.000	8.020	7.977	7,647
2026-02-02	8.060	8.500	8.060	8.500	8.454	4,123
2026-01-30	8.120	8.140	7.910	7.910	7.868	4,101
2026-01-29	8.060	8.170	8.060	8.160	8.116	83
2026-01-28	8.070	8.070	8.000	8.050	8.007	2,700
2026-01-27	8.010	8.150	8.010	8.070	8.027	1,633
2026-01-23	8.010	8.170	8.000	8.000	7.957	7,300
2026-01-22	8.220	8.220	7.960	8.000	7.957	4,116
2026-01-21	8.220	8.220	7.910	8.030	7.987	1,351
2026-01-20	8.000	8.070	8.000	8.000	7.957	2,827
2026-01-19	8.100	8.120	8.000	8.000	7.957	2,601
2026-01-16	7.960	8.210	7.950	8.210	8.166	690
2026-01-15	8.200	8.200	7.960	7.960	7.917	3,396
2026-01-14	8.060	8.170	7.890	7.890	7.848	4,310
2026-01-13	7.900	8.060	7.900	8.060	8.017	406
2026-01-12	7.980	7.980	7.880	7.900	7.858	2,682
2026-01-09	7.950	7.990	7.950	7.970	7.927	1,356
2026-01-08	7.950	7.990	7.870	7.940	7.897	3,668
2026-01-07	8.080	8.080	7.930	7.930	7.888	2,901
2026-01-06	8.010	8.100	7.990	8.090	8.047	1,096
2026-01-05	8.160	8.160	7.980	8.010	7.967	796
2026-01-02	8.000	8.150	7.980	8.150	8.106	361
2025-12-31	8.050	8.050	8.000	8.000	7.957	690
2025-12-30	8.060	8.220	8.040	8.040	7.997	1,335
2025-12-29	8.200	8.200	8.060	8.060	8.017	49
2025-12-24	8.200	8.200	8.200	8.200	8.156	300
2025-12-23	8.330	8.330	8.100	8.100	8.057	2,233
2025-12-22	8.330	8.330	8.150	8.290	8.246	1,369
2025-12-19	8.170	8.340	8.150	8.340	8.295	1,649
2025-12-18	8.080	8.120	8.000	8.010	7.967	1,834
2025-12-17	8.120	8.170	8.040	8.040	7.997	2,242
2025-12-16	8.060	8.110	8.030	8.110	8.067	2,259
2025-12-15	8.060	8.180	7.990	8.180	8.136	4,866
2025-12-12	8.200	8.200	8.030	8.030	7.987	1,612
2025-12-11	8.150	8.170	8.070	8.070	8.027	13,079
2025-12-10	8.150	8.150	8.050	8.070	8.027	16,211
2025-12-09	8.180	8.180	8.010	8.020	7.977	2,726
2025-12-08	8.200	8.320	8.060	8.180	8.136	339
2025-12-05	8.230	8.230	8.180	8.200	8.156	30
2025-12-04	8.500	8.500	8.180	8.230	8.186	1,801
2025-12-03	8.170	8.500	8.170	8.500	8.454	2,744
2025-12-02	8.240	8.250	8.170	8.170	8.126	1,887
2025-12-01	8.330	8.380	8.310	8.310	8.265	82
2025-11-28	8.420	8.420	8.320	8.370	8.325	296
2025-11-27	8.500	8.590	8.440	8.500	8.454	10,040
2025-11-26	8.470	8.590	8.470	8.590	8.544	3,389
2025-11-25	8.330	8.480	8.330	8.470	8.425	966
2025-11-24	8.320	8.325	8.320	8.320	8.275	13,044
2025-11-21	8.500	8.500	8.090	8.120	8.076	3,211
2025-11-20	8.090	8.230	8.090	8.100	8.057	2,558
2025-11-19	8.250	8.250	8.060	8.070	8.027	6,739
2025-11-18	8.330	8.330	8.250	8.250	8.206	3,496
2025-11-17	8.340	8.540	8.280	8.540	8.494	21,153
2025-11-14	8.330	8.390	8.270	8.310	8.265	8,445
2025-11-13	8.520	8.520	8.130	8.320	8.275	3,532
2025-11-12	8.240	8.305	8.010	8.120	8.076	1,730
2025-11-11	8.300	8.300	8.050	8.130	8.086	2,272
2025-11-10	8.200	8.300	8.180	8.300	8.256	914

← NewerPage 4 of 22 · 1,266 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.