Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.810 | 6.050 | 5.810 | 6.030 | 5.457 | 85,584 |
| 2024-06-07 | 6.210 | 6.210 | 5.830 | 5.850 | 5.294 | 56,153 |
| 2024-06-06 | 6.110 | 6.230 | 5.910 | 6.230 | 5.638 | 92,302 |
| 2024-06-05 | 5.870 | 6.100 | 5.870 | 5.990 | 5.421 | 49,424 |
| 2024-06-04 | 6.170 | 6.180 | 5.750 | 5.750 | 5.203 | 74,121 |
| 2024-06-03 | 6.230 | 6.230 | 6.140 | 6.220 | 5.629 | 11,775 |
| 2024-05-31 | 5.910 | 6.240 | 5.830 | 6.240 | 5.647 | 92,759 |
| 2024-05-30 | 5.770 | 5.770 | 5.620 | 5.770 | 5.221 | 9,951 |
| 2024-05-29 | 5.670 | 5.770 | 5.650 | 5.770 | 5.221 | 92,087 |
| 2024-05-28 | 5.790 | 5.790 | 5.650 | 5.650 | 5.113 | 52,477 |
| 2024-05-27 | 5.660 | 5.840 | 5.660 | 5.840 | 5.285 | 33,886 |
| 2024-05-24 | 5.700 | 5.800 | 5.670 | 5.670 | 5.131 | 28,212 |
| 2024-05-23 | 5.740 | 5.780 | 5.660 | 5.740 | 5.194 | 44,407 |
| 2024-05-22 | 5.620 | 5.700 | 5.620 | 5.700 | 5.158 | 43,152 |
| 2024-05-21 | 5.630 | 5.670 | 5.610 | 5.630 | 5.095 | 25,167 |
| 2024-05-20 | 5.740 | 5.740 | 5.500 | 5.630 | 5.095 | 45,382 |
| 2024-05-17 | 5.700 | 5.700 | 5.520 | 5.700 | 5.158 | 32,769 |
| 2024-05-16 | 5.520 | 5.700 | 5.520 | 5.700 | 5.158 | 22,511 |
| 2024-05-15 | 5.600 | 5.600 | 5.460 | 5.520 | 4.995 | 30,267 |
| 2024-05-14 | 5.560 | 5.600 | 5.470 | 5.600 | 5.068 | 39,591 |
| 2024-05-13 | 5.540 | 5.630 | 5.500 | 5.560 | 5.031 | 19,678 |
| 2024-05-10 | 5.600 | 5.650 | 5.350 | 5.390 | 4.878 | 29,557 |
| 2024-05-09 | 5.480 | 5.650 | 5.480 | 5.650 | 5.113 | 57,086 |
| 2024-05-08 | 5.540 | 5.540 | 5.360 | 5.360 | 4.850 | 4,955 |
| 2024-05-07 | 5.440 | 5.450 | 5.370 | 5.370 | 4.859 | 26,749 |
| 2024-05-06 | 5.540 | 5.540 | 5.350 | 5.350 | 4.841 | 21,269 |
| 2024-05-03 | 5.480 | 5.550 | 5.430 | 5.540 | 5.013 | 20,237 |
| 2024-05-02 | 5.420 | 5.470 | 5.360 | 5.470 | 4.950 | 24,995 |
| 2024-05-01 | 5.370 | 5.480 | 5.320 | 5.320 | 4.814 | 30,446 |
| 2024-04-30 | 5.340 | 5.470 | 5.340 | 5.450 | 4.932 | 23,375 |
| 2024-04-29 | 5.430 | 5.430 | 5.280 | 5.340 | 4.832 | 27,382 |
| 2024-04-26 | 5.370 | 5.430 | 5.360 | 5.430 | 4.914 | 19,879 |
| 2024-04-24 | 5.300 | 5.430 | 5.300 | 5.430 | 4.914 | 20,844 |
| 2024-04-23 | 5.430 | 5.430 | 5.270 | 5.300 | 4.796 | 18,881 |
| 2024-04-22 | 5.370 | 5.430 | 5.285 | 5.430 | 4.914 | 52,235 |
| 2024-04-19 | 5.210 | 5.500 | 5.210 | 5.500 | 4.977 | 32,580 |
| 2024-04-18 | 5.310 | 5.350 | 5.210 | 5.340 | 4.832 | 35,045 |
| 2024-04-17 | 5.340 | 5.340 | 5.230 | 5.310 | 4.805 | 15,882 |
| 2024-04-16 | 5.340 | 5.340 | 5.230 | 5.340 | 4.832 | 61,020 |
| 2024-04-15 | 5.340 | 5.340 | 5.220 | 5.220 | 4.724 | 22,281 |
| 2024-04-12 | 5.210 | 5.340 | 5.210 | 5.340 | 4.832 | 38,202 |
| 2024-04-11 | 5.390 | 5.390 | 5.190 | 5.230 | 4.733 | 38,027 |
| 2024-04-10 | 5.290 | 5.400 | 5.260 | 5.400 | 4.887 | 37,445 |
| 2024-04-09 | 5.480 | 5.480 | 5.260 | 5.300 | 4.796 | 58,545 |
| 2024-04-08 | 5.420 | 5.500 | 5.320 | 5.500 | 4.977 | 26,300 |
| 2024-04-05 | 5.480 | 5.480 | 5.330 | 5.330 | 4.823 | 13,199 |
| 2024-04-04 | 5.580 | 5.580 | 5.350 | 5.480 | 4.959 | 31,585 |
| 2024-04-03 | 5.640 | 5.640 | 5.370 | 5.580 | 5.049 | 25,342 |
| 2024-04-02 | 5.450 | 5.640 | 5.360 | 5.640 | 5.104 | 44,942 |
| 2024-03-28 | 5.650 | 5.650 | 5.380 | 5.450 | 4.932 | 39,543 |
| 2024-03-27 | 5.250 | 5.640 | 5.250 | 5.640 | 5.104 | 18,736 |
| 2024-03-26 | 5.350 | 5.410 | 5.290 | 5.290 | 4.787 | 20,705 |
| 2024-03-25 | 5.300 | 5.500 | 5.300 | 5.410 | 4.896 | 35,018 |
| 2024-03-22 | 5.440 | 5.490 | 5.250 | 5.250 | 4.751 | 47,340 |
| 2024-03-21 | 5.360 | 5.440 | 5.240 | 5.360 | 4.850 | 38,675 |
| 2024-03-20 | 5.400 | 5.420 | 5.250 | 5.360 | 4.850 | 38,134 |
| 2024-03-19 | 5.250 | 5.430 | 5.180 | 5.430 | 4.914 | 37,613 |
| 2024-03-18 | 5.200 | 5.270 | 5.140 | 5.250 | 4.751 | 23,532 |
| 2024-03-15 | 5.400 | 5.400 | 5.080 | 5.150 | 4.660 | 38,604 |
| 2024-03-14 | 5.310 | 5.400 | 5.210 | 5.400 | 4.887 | 27,463 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1280 NZD |
| 2026-03-05 | 0.0515 NZD |
| 2025-09-04 | 0.1276 NZD |
| 2025-03-06 | 0.0548 NZD |
| 2024-09-04 | 0.1325 NZD |
| 2024-03-08 | 0.0549 NZD |
| 2023-09-06 | 0.1060 NZD |
| 2023-03-07 | 0.0541 NZD |
| 2022-09-07 | 0.1000 NZD |
| 2022-03-17 | 0.0527 NZD |
| 2021-09-29 | 0.1046 NZD |
| 2021-03-30 | 0.0516 NZD |
| 2020-09-29 | 0.1016 NZD |
| 2020-03-30 | 0.0790 NZD |
| 2019-09-27 | 0.0185 NZD |
| 2019-03-28 | 0.0198 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.