Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	8.560	8.560	8.260	8.260	8.196	7,462
2025-05-21	8.550	8.580	8.440	8.570	8.503	4,275
2025-05-20	8.580	8.580	8.260	8.290	8.226	3,466
2025-05-19	8.390	8.580	8.310	8.580	8.513	4,134
2025-05-16	8.520	8.600	8.350	8.600	8.533	9,699
2025-05-15	8.820	8.820	8.370	8.380	8.315	546
2025-05-14	8.380	8.820	8.380	8.820	8.751	4,191
2025-05-13	8.610	8.820	8.570	8.820	8.751	593
2025-05-12	8.490	8.880	8.460	8.610	8.543	12,806
2025-05-09	8.220	8.490	8.180	8.490	8.424	8,002
2025-05-08	8.490	8.490	8.130	8.200	8.136	2,735
2025-05-07	8.310	8.500	8.200	8.500	8.434	18,100
2025-05-06	7.820	8.480	7.820	8.220	8.156	4,044
2025-05-05	8.350	8.490	7.890	7.890	7.829	4,012
2025-05-02	8.490	8.490	8.110	8.140	8.077	297
2025-05-01	8.235	8.500	8.235	8.500	8.434	1,323
2025-04-30	8.590	8.590	8.100	8.500	8.434	2,727
2025-04-29	8.380	8.630	8.380	8.600	8.533	1,745
2025-04-28	8.610	8.630	8.260	8.630	8.563	7,684
2025-04-24	8.610	8.610	8.610	8.610	8.543	1
2025-04-23	8.630	8.630	8.450	8.610	8.543	5,375
2025-04-22	8.590	8.590	8.450	8.590	8.523	6,242
2025-04-17	8.300	8.590	8.300	8.590	8.523	43
2025-04-16	8.300	8.520	8.300	8.300	8.235	6,589
2025-04-15	8.450	8.500	8.210	8.500	8.434	1,111
2025-04-14	8.430	8.530	8.350	8.470	8.404	7,754
2025-04-11	8.270	8.350	8.270	8.350	8.285	288
2025-04-10	8.350	8.380	8.080	8.080	8.017	2,418
2025-04-09	8.500	8.500	8.115	8.210	8.146	4,778
2025-04-08	8.210	8.500	8.200	8.500	8.434	5,539
2025-04-07	8.370	8.375	8.150	8.150	8.087	10,067
2025-04-04	8.010	8.430	8.010	8.210	8.146	11,031
2025-04-03	8.020	8.280	8.010	8.010	7.948	3,364
2025-04-02	8.230	8.270	8.020	8.020	7.958	1,764
2025-04-01	8.300	8.300	8.160	8.230	8.166	1,941
2025-03-31	8.250	8.310	8.010	8.310	8.245	6,477
2025-03-28	7.880	8.290	7.880	8.290	8.226	8,038
2025-03-27	7.940	7.940	7.820	7.830	7.769	3,006
2025-03-26	8.090	8.090	7.820	7.950	7.888	4,040
2025-03-25	7.880	8.090	7.880	8.090	8.027	27,744
2025-03-24	7.770	7.930	7.740	7.740	7.680	14,610
2025-03-21	7.760	7.980	7.730	7.870	7.809	10,131
2025-03-20	8.020	8.020	7.650	7.730	7.670	2,211
2025-03-19	7.860	8.090	7.645	8.080	8.017	3,914
2025-03-18	7.930	7.930	7.630	7.900	7.839	7,984
2025-03-17	8.040	8.040	7.800	7.800	7.739	4,107
2025-03-14	7.980	8.030	7.980	8.000	7.938	95
2025-03-13	8.000	8.000	7.940	7.980	7.918	816
2025-03-12	8.100	8.150	8.000	8.000	7.938	3,158
2025-03-11	8.060	8.120	7.890	8.100	8.037	8,223
2025-03-10	8.140	8.240	7.870	8.240	8.176	26,621
2025-03-07	8.030	8.330	8.000	8.140	8.077	11,026
2025-03-06	8.260	8.260	8.140	8.140	8.077	8,031
2025-03-05	8.290	8.370	8.120	8.370	8.305	20,320
2025-03-04	8.430	8.430	7.710	7.710	7.650	5,687
2025-03-03	8.250	8.450	8.205	8.450	8.384	28,148
2025-02-28	8.110	8.500	8.070	8.070	8.007	41,789
2025-02-27	7.940	8.350	7.850	8.140	8.077	20,130
2025-02-26	8.170	8.200	7.930	7.980	7.918	45,383
2025-02-25	7.980	8.200	7.775	8.200	8.136	17,612

← NewerPage 7 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.