Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.400 | 5.555 | 5.340 | 5.555 | 5.413 | 6,672 |
| 2026-04-30 | 5.500 | 5.510 | 5.500 | 5.500 | 5.360 | 1,005 |
| 2026-04-29 | 5.580 | 5.580 | 5.430 | 5.440 | 5.301 | 7,051 |
| 2026-04-28 | 5.520 | 5.530 | 5.490 | 5.510 | 5.369 | 1,240 |
| 2026-04-27 | 5.470 | 5.530 | 5.470 | 5.480 | 5.340 | 1,626 |
| 2026-04-24 | 5.490 | 5.520 | 5.460 | 5.460 | 5.321 | 8,248 |
| 2026-04-23 | 5.390 | 5.500 | 5.390 | 5.390 | 5.253 | 4,991 |
| 2026-04-22 | 5.360 | 5.460 | 5.270 | 5.390 | 5.253 | 21,224 |
| 2026-04-21 | 5.370 | 5.380 | 5.280 | 5.280 | 5.145 | 4,049 |
| 2026-04-20 | 5.410 | 5.420 | 5.260 | 5.310 | 5.175 | 18,910 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1365 NZD |
| 2026-03-04 | 0.0831 NZD |
| 2025-09-03 | 0.1278 NZD |
| 2025-03-05 | 0.0876 NZD |
| 2024-09-11 | 0.1284 NZD |
| 2024-03-13 | 0.0860 NZD |
| 2023-09-13 | 0.1204 NZD |
| 2023-03-15 | 0.0807 NZD |
| 2022-09-14 | 0.1058 NZD |
| 2022-03-16 | 0.0745 NZD |
| 2021-09-14 | 0.0988 NZD |
| 2021-03-11 | 0.0628 NZD |
| 2020-09-14 | 0.0867 NZD |
| 2020-03-12 | 0.0646 NZD |
| 2019-09-12 | 0.0862 NZD |
| 2019-03-13 | 0.0600 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.