Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.080	2.120	2.080	2.110	1.984	6,180
2026-02-03	2.090	2.110	2.090	2.090	1.965	2,901
2026-02-02	2.110	2.130	2.110	2.130	2.003	5,013
2026-01-30	2.090	2.120	2.080	2.120	1.993	15,527
2026-01-29	2.080	2.100	2.060	2.070	1.946	20,552
2026-01-28	2.110	2.110	2.060	2.070	1.946	20,171
2026-01-27	2.100	2.100	2.100	2.100	1.974	963
2026-01-23	2.140	2.140	2.100	2.100	1.974	1,213
2026-01-22	2.120	2.120	2.090	2.120	1.993	33,239
2026-01-21	2.080	2.110	2.070	2.100	1.974	10,908
2026-01-20	2.100	2.100	2.070	2.080	1.956	7,212
2026-01-19	2.060	2.090	2.060	2.070	1.946	67,222
2026-01-16	2.100	2.100	2.060	2.060	1.937	3,752
2026-01-15	2.060	2.090	2.060	2.070	1.946	15,911
2026-01-14	2.110	2.110	2.060	2.060	1.937	8,263
2026-01-13	2.120	2.120	2.090	2.110	1.984	6,481
2026-01-12	2.110	2.110	2.070	2.110	1.984	19,472
2026-01-09	2.110	2.110	2.080	2.090	1.965	2,883
2026-01-08	2.080	2.120	2.070	2.120	1.993	7,245
2026-01-07	2.080	2.080	2.060	2.080	1.956	5,078
2026-01-06	2.080	2.080	2.070	2.070	1.946	18,838
2026-01-05	2.080	2.090	2.080	2.090	1.965	3,783
2026-01-02	2.090	2.090	2.070	2.080	1.956	276
2025-12-31	2.080	2.100	2.060	2.060	1.937	963
2025-12-30	2.120	2.120	2.080	2.080	1.956	4,071
2025-12-29	2.040	2.120	2.040	2.120	1.993	20,031
2025-12-24	2.110	2.120	2.060	2.090	1.965	27,253
2025-12-23	2.100	2.100	2.080	2.080	1.956	19,142
2025-12-22	2.090	2.110	2.090	2.100	1.974	15,040
2025-12-19	2.085	2.130	2.085	2.090	1.965	32,911
2025-12-18	2.100	2.100	2.090	2.090	1.965	103
2025-12-17	2.080	2.090	2.050	2.070	1.946	23,375
2025-12-16	2.050	2.100	2.050	2.060	1.937	10,248
2025-12-15	2.180	2.180	2.040	2.090	1.965	32,948
2025-12-12	2.050	2.190	2.050	2.190	2.059	41,189
2025-12-11	2.070	2.110	2.070	2.110	1.984	7,220
2025-12-10	2.090	2.090	2.050	2.050	1.927	532
2025-12-09	2.090	2.090	2.050	2.090	1.965	9,135
2025-12-08	2.060	2.090	2.060	2.060	1.937	14,194
2025-12-05	2.150	2.150	2.050	2.050	1.927	39,438
2025-12-04	2.110	2.110	2.080	2.080	1.956	23,541
2025-12-03	2.090	2.090	2.080	2.080	1.956	19,376
2025-12-02	2.120	2.140	2.070	2.090	1.965	21,214
2025-12-01	2.120	2.120	2.100	2.100	1.974	2,374
2025-11-28	2.160	2.160	2.120	2.120	1.993	1,854
2025-11-27	2.200	2.200	2.130	2.130	2.003	5,829
2025-11-26	2.120	2.200	2.120	2.150	2.021	54,763
2025-11-25	2.160	2.160	2.120	2.120	1.993	10,344
2025-11-24	2.150	2.160	2.140	2.160	2.031	14,265
2025-11-21	2.140	2.160	2.140	2.150	2.021	801
2025-11-20	2.160	2.160	2.160	2.160	2.031	0
2025-11-19	2.190	2.190	2.160	2.160	2.031	4,935
2025-11-18	2.190	2.190	2.170	2.190	2.059	8,538
2025-11-17	2.190	2.190	2.170	2.170	2.040	324
2025-11-14	2.160	2.190	2.160	2.190	2.059	4,082
2025-11-13	2.160	2.190	2.140	2.140	2.012	255
2025-11-12	2.170	2.190	2.170	2.190	2.059	1,312
2025-11-11	2.170	2.200	2.130	2.150	2.021	46,889
2025-11-10	2.160	2.170	2.140	2.140	2.012	7,463
2025-11-07	2.200	2.200	2.160	2.160	2.031	11,582

← NewerPage 4 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0629 NZD
2026-02-25	0.0601 NZD
2025-09-24	0.0622 NZD
2025-03-19	0.0630 NZD
2024-09-25	0.0625 NZD
2024-03-20	0.0630 NZD
2023-09-21	0.0808 NZD
2023-03-22	0.0808 NZD
2022-09-22	0.0893 NZD
2022-03-17	0.0768 NZD
2021-09-23	0.0806 NZD
2021-03-17	0.0754 NZD
2020-09-10	0.0766 NZD
2020-03-17	0.0825 NZD
2019-10-16	0.0774 NZD
2019-04-03	0.0761 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.