Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	8.190	8.320	8.190	8.210	8.166	402
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
2025-10-17	7.950	8.020	7.840	7.900	7.858	2,712
2025-10-16	7.900	7.950	7.900	7.950	7.907	3,534
2025-10-15	7.950	7.960	7.780	7.780	7.738	7,054
2025-10-14	7.850	7.960	7.780	7.960	7.917	6,464
2025-10-13	7.900	7.990	7.790	7.980	7.937	3,679
2025-10-10	7.950	7.950	7.860	7.860	7.818	1,195
2025-10-09	7.990	8.010	7.930	7.930	7.888	2,679
2025-10-08	8.040	8.040	7.960	7.970	7.927	192
2025-10-07	7.980	8.040	7.980	8.040	7.997	431
2025-10-06	8.090	8.090	7.930	7.930	7.888	5,547
2025-10-03	8.060	8.090	7.970	8.080	8.037	2,710
2025-10-02	8.070	8.080	7.910	8.060	8.017	1,103
2025-10-01	8.040	8.110	8.020	8.100	8.057	6,386
2025-09-30	7.940	8.040	7.850	8.040	7.997	2,661
2025-09-29	7.920	8.040	7.920	7.920	7.878	1,831
2025-09-26	8.090	8.090	7.900	7.920	7.878	1,953
2025-09-25	8.010	8.170	8.010	8.100	8.057	4,956
2025-09-24	8.160	8.200	8.030	8.070	8.027	536
2025-09-23	8.310	8.320	8.160	8.180	8.136	8,739
2025-09-22	8.200	8.200	8.060	8.060	8.017	5,803
2025-09-19	8.370	8.370	8.180	8.180	8.136	1,846
2025-09-18	8.190	8.400	8.090	8.400	8.355	11,254
2025-09-17	8.240	8.240	8.185	8.185	8.141	6,425
2025-09-16	8.110	8.290	8.090	8.280	8.236	9,307
2025-09-15	8.410	8.410	8.190	8.390	8.345	8,750
2025-09-12	8.350	8.420	8.200	8.420	8.375	3,364
2025-09-11	8.310	8.350	8.250	8.350	8.305	10,236
2025-09-10	8.220	8.400	8.165	8.400	8.355	5,030
2025-09-09	8.150	8.220	8.060	8.220	8.176	10,935
2025-09-08	8.260	8.260	8.150	8.150	8.106	9,559
2025-09-05	8.260	8.260	8.160	8.255	8.211	10,564
2025-09-04	8.300	8.340	8.160	8.340	8.295	5,697
2025-09-03	8.180	8.340	8.150	8.340	8.295	7,691
2025-09-02	8.300	8.350	8.150	8.150	8.106	8,698
2025-09-01	8.140	8.340	8.140	8.300	8.256	11,639
2025-08-29	8.100	8.160	8.040	8.140	8.096	11,380
2025-08-28	7.890	8.100	7.890	8.070	8.027	8,343
2025-08-27	8.220	8.220	7.815	7.860	7.818	18,167
2025-08-26	8.440	8.440	7.675	8.225	8.181	8,618
2025-08-25	8.540	8.540	8.080	8.450	8.405	799
2025-08-22	8.540	8.540	8.210	8.540	8.474	1,694
2025-08-21	8.540	8.550	8.310	8.540	8.474	5,387
2025-08-20	8.350	8.530	8.190	8.530	8.464	7,041
2025-08-19	8.260	8.350	8.190	8.350	8.285	3,794
2025-08-18	8.160	8.280	8.150	8.150	8.087	798

← NewerPage 5 of 22 · 1,265 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.