Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.250	8.250	8.130	8.140	8.077	4,012
2025-08-14	8.230	8.230	8.160	8.160	8.097	4,729
2025-08-13	8.300	8.330	8.220	8.220	8.156	2,044
2025-08-12	8.420	8.465	8.220	8.300	8.235	13,287
2025-08-11	8.390	8.500	8.390	8.500	8.434	568
2025-08-08	8.450	8.450	8.300	8.300	8.235	35
2025-08-07	8.430	8.450	8.300	8.450	8.384	2,465
2025-08-06	8.300	8.400	8.270	8.320	8.255	1,605
2025-08-05	8.230	8.230	8.230	8.230	8.166	0
2025-08-04	8.230	8.230	8.230	8.230	8.166	73
2025-08-01	8.400	8.400	8.310	8.310	8.245	699
2025-07-31	8.440	8.440	8.400	8.400	8.335	287
2025-07-30	8.350	8.350	8.220	8.220	8.156	764
2025-07-29	8.300	8.350	8.050	8.350	8.285	3,117
2025-07-28	8.440	8.440	8.300	8.430	8.364	1,170
2025-07-25	8.240	8.370	8.240	8.330	8.265	1,121
2025-07-24	8.200	8.240	8.200	8.240	8.176	206
2025-07-23	8.330	8.330	8.180	8.330	8.265	2,696
2025-07-22	8.440	8.440	8.220	8.320	8.255	538
2025-07-21	8.310	8.330	8.260	8.260	8.196	415
2025-07-18	8.310	8.440	8.250	8.250	8.186	2,709
2025-07-17	8.300	8.340	8.120	8.220	8.156	1,471
2025-07-16	8.310	8.310	8.050	8.280	8.216	1,806
2025-07-15	8.270	8.315	8.250	8.250	8.186	843
2025-07-14	8.340	8.340	8.110	8.230	8.166	6,118
2025-07-11	8.260	8.290	8.210	8.280	8.216	3,540
2025-07-10	8.380	8.440	8.260	8.420	8.355	1,617
2025-07-09	8.340	8.380	8.260	8.260	8.196	5,169
2025-07-08	8.500	8.500	8.230	8.250	8.186	7,099
2025-07-07	8.400	8.550	8.360	8.540	8.474	4,686
2025-07-04	8.370	8.470	8.300	8.470	8.404	477
2025-07-03	8.390	8.400	8.260	8.260	8.196	3,080
2025-07-02	8.500	8.510	8.390	8.390	8.325	643
2025-07-01	8.350	8.500	8.280	8.280	8.216	1,282
2025-06-30	8.380	8.380	8.300	8.350	8.285	9,784
2025-06-27	8.180	8.350	8.180	8.350	8.285	1,007
2025-06-26	8.300	8.340	8.180	8.180	8.116	987
2025-06-25	8.310	8.350	8.230	8.230	8.166	1,533
2025-06-24	8.330	8.420	8.280	8.280	8.216	6,172
2025-06-23	8.430	8.430	8.100	8.100	8.037	7,048
2025-06-20	8.430	8.430	8.430	8.430	8.364	0
2025-06-19	8.330	8.430	8.330	8.430	8.364	2,875
2025-06-18	8.430	8.430	8.370	8.400	8.335	2,292
2025-06-17	8.500	8.680	8.410	8.680	8.613	2,953
2025-06-16	8.420	8.520	8.310	8.500	8.434	4,408
2025-06-13	8.340	8.370	8.310	8.320	8.255	2,934
2025-06-12	8.400	8.400	8.105	8.340	8.275	1,649
2025-06-11	8.480	8.560	8.430	8.560	8.493	1,523
2025-06-10	8.680	8.680	8.460	8.520	8.454	412
2025-06-06	8.530	8.680	8.530	8.680	8.613	207
2025-06-05	8.600	8.640	8.460	8.590	8.523	776
2025-06-04	8.500	8.600	8.390	8.600	8.533	10,465
2025-06-03	8.560	8.600	8.400	8.590	8.523	7,088
2025-06-02	8.590	8.590	8.410	8.550	8.484	51
2025-05-30	8.400	8.600	8.370	8.600	8.533	7,234
2025-05-29	8.400	8.460	8.320	8.370	8.305	3,498
2025-05-28	8.250	8.520	8.250	8.340	8.275	3,005
2025-05-27	8.550	8.550	8.250	8.250	8.186	1,860
2025-05-26	8.360	8.580	8.290	8.580	8.513	1,224
2025-05-23	8.260	8.260	8.260	8.260	8.196	0

← NewerPage 6 of 22 · 1,269 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.