Contact Energy Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	8.210	8.210	7.940	8.010	7.948	3,076
2025-02-21	8.320	8.320	8.200	8.210	8.124	8,132
2025-02-20	8.330	8.440	8.190	8.320	8.233	11,335
2025-02-19	8.450	8.470	8.270	8.270	8.183	2,339
2025-02-18	8.270	8.430	8.270	8.360	8.272	11,434
2025-02-17	8.690	8.690	8.200	8.200	8.114	18,423
2025-02-14	8.800	8.800	8.270	8.490	8.401	34,892
2025-02-13	8.320	8.850	8.260	8.850	8.757	36,448
2025-02-12	8.400	8.550	8.250	8.250	8.164	29,377
2025-02-11	8.750	8.750	8.290	8.300	8.213	9,766
2025-02-10	8.210	8.780	8.200	8.780	8.688	39,483
2025-02-07	8.520	8.520	8.100	8.110	8.025	33,415
2025-02-06	8.590	8.790	8.380	8.520	8.431	6,757
2025-02-05	8.370	8.450	8.280	8.300	8.213	34,965
2025-02-04	8.420	8.420	8.280	8.290	8.203	36,972
2025-02-03	8.400	8.590	8.310	8.590	8.500	40,171
2025-01-31	8.380	8.520	8.360	8.400	8.312	39,627
2025-01-30	8.630	8.630	8.250	8.250	8.164	30,005
2025-01-29	8.520	8.630	8.410	8.630	8.540	23,255
2025-01-28	8.230	8.570	8.230	8.530	8.441	50,314
2025-01-24	8.520	8.650	8.480	8.520	8.431	34,636
2025-01-23	8.440	8.570	8.360	8.550	8.460	32,258
2025-01-22	8.780	8.780	8.440	8.560	8.470	36,667
2025-01-21	8.550	8.790	8.370	8.790	8.698	25,899
2025-01-20	8.120	8.850	8.120	8.850	8.757	19,395
2025-01-17	8.570	8.750	8.100	8.100	8.015	16,136
2025-01-16	8.780	8.780	8.360	8.710	8.619	31,221
2025-01-15	8.350	8.780	8.290	8.780	8.688	41,390
2025-01-14	8.440	8.470	8.180	8.470	8.381	23,852
2025-01-13	8.540	8.540	8.065	8.460	8.371	6,355
2025-01-10	8.650	8.650	8.310	8.540	8.451	19,790
2025-01-09	8.720	8.720	8.550	8.580	8.490	11,951
2025-01-08	8.750	8.780	8.580	8.720	8.629	13,303
2025-01-07	8.840	8.840	8.590	8.750	8.658	2,741
2025-01-06	8.650	8.900	8.590	8.900	8.807	29,444
2025-01-03	8.520	8.580	8.390	8.575	8.485	18,658
2025-01-02	8.300	8.340	8.300	8.340	8.253	226
2024-12-31	8.760	8.760	8.260	8.260	8.174	11,478
2024-12-30	8.250	8.720	8.250	8.720	8.629	21,987
2024-12-27	8.320	8.540	8.250	8.270	8.183	15,993
2024-12-24	8.280	8.310	8.280	8.310	8.223	1,245
2024-12-23	8.320	8.320	7.950	8.170	8.084	8,184
2024-12-20	8.120	8.320	7.800	8.320	8.233	21,049
2024-12-19	8.190	8.190	8.100	8.110	8.025	7,547
2024-12-18	8.080	8.290	7.940	8.290	8.203	19,586
2024-12-17	8.280	8.280	7.935	8.160	8.075	21,561
2024-12-16	8.050	8.290	8.000	8.290	8.203	1,730
2024-12-13	8.070	8.260	7.550	7.550	7.471	2,430
2024-12-12	7.530	8.010	7.530	7.940	7.857	32,623
2024-12-11	8.000	8.000	7.520	7.520	7.441	10,968
2024-12-10	7.940	8.025	7.810	7.980	7.896	11,536
2024-12-09	7.730	8.100	7.730	8.100	8.015	4,601
2024-12-06	7.810	7.830	7.725	7.730	7.649	6,376
2024-12-05	7.900	7.900	7.630	7.630	7.550	3,305
2024-12-04	7.910	7.970	7.800	7.970	7.887	27,267
2024-12-03	7.670	8.110	7.670	7.930	7.847	30,335
2024-12-02	8.130	8.170	8.070	8.070	7.986	12,560
2024-11-29	8.310	8.310	8.030	8.140	8.055	7,399
2024-11-28	8.060	8.320	8.020	8.320	8.233	13,551
2024-11-27	7.960	8.180	7.630	7.630	7.550	16,038

← NewerPage 8 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.