Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.000 | 8.180 | 7.990 | 8.180 | 8.136 | 17 |
| 2025-11-05 | 8.250 | 8.320 | 8.000 | 8.000 | 7.957 | 12,953 |
| 2025-11-04 | 8.300 | 8.320 | 8.150 | 8.250 | 8.206 | 6,631 |
| 2025-11-03 | 8.470 | 8.470 | 8.250 | 8.250 | 8.206 | 25 |
| 2025-10-31 | 8.480 | 8.480 | 8.130 | 8.470 | 8.425 | 395 |
| 2025-10-30 | 8.260 | 8.370 | 8.200 | 8.330 | 8.285 | 569 |
| 2025-10-29 | 8.220 | 8.250 | 8.200 | 8.200 | 8.156 | 280 |
| 2025-10-28 | 8.300 | 8.410 | 8.220 | 8.220 | 8.176 | 3,033 |
| 2025-10-27 | 8.355 | 8.355 | 8.220 | 8.220 | 8.176 | 20 |
| 2025-10-24 | 8.390 | 8.390 | 8.270 | 8.350 | 8.305 | 3,424 |
| 2025-10-23 | 8.420 | 8.420 | 8.390 | 8.390 | 8.345 | 1,262 |
| 2025-10-22 | 8.270 | 8.450 | 8.240 | 8.420 | 8.375 | 4,063 |
| 2025-10-21 | 8.100 | 8.150 | 8.100 | 8.100 | 8.057 | 1,096 |
| 2025-10-20 | 8.020 | 8.100 | 7.980 | 8.040 | 7.997 | 6,758 |
← NewerPage 5 of 5 · 254 trading days
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.