Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.860	4.930	4.830	4.910	4.256	35,295
2023-01-04	4.920	4.970	4.840	4.910	4.256	50,918
2023-01-03	5.000	5.020	4.910	4.910	4.256	36,281
2022-12-30	5.020	5.030	4.910	5.020	4.351	15,916
2022-12-29	4.910	5.020	4.890	5.010	4.342	73,386
2022-12-28	4.900	4.900	4.700	4.700	4.074	17,095
2022-12-23	4.800	4.960	4.630	4.950	4.290	9,967
2022-12-22	4.900	4.910	4.800	4.800	4.160	25,738
2022-12-21	4.900	4.970	4.860	4.880	4.230	46,440
2022-12-20	4.930	4.970	4.900	4.900	4.247	61,831
2022-12-19	4.790	4.940	4.790	4.930	4.273	28,567
2022-12-16	4.760	4.860	4.720	4.860	4.212	113,755
2022-12-15	4.720	4.770	4.720	4.770	4.134	33,127
2022-12-14	4.600	4.780	4.600	4.700	4.074	29,830
2022-12-13	4.650	4.740	4.650	4.720	4.091	52,897
2022-12-12	4.710	4.740	4.600	4.600	3.987	29,220
2022-12-09	4.750	4.790	4.730	4.790	4.152	30,118
2022-12-08	4.780	4.800	4.660	4.660	4.039	52,917
2022-12-07	4.710	4.800	4.680	4.780	4.143	88,814
2022-12-06	4.600	4.730	4.600	4.670	4.048	13,298
2022-12-05	4.570	4.800	4.460	4.800	4.160	67,342
2022-12-02	4.470	4.670	4.470	4.540	3.935	37,641
2022-12-01	4.530	4.590	4.530	4.590	3.978	43,367
2022-11-30	4.380	4.550	4.380	4.550	3.944	64,918
2022-11-29	4.410	4.420	4.330	4.410	3.822	49,980
2022-11-28	4.430	4.440	4.300	4.300	3.727	19,848
2022-11-25	4.390	4.470	4.350	4.450	3.857	43,125
2022-11-24	4.320	4.410	4.290	4.290	3.718	35,468
2022-11-23	4.350	4.350	4.220	4.220	3.658	48,094
2022-11-22	4.290	4.380	4.220	4.300	3.727	198,273
2022-11-21	4.420	4.430	4.270	4.300	3.727	43,540
2022-11-18	4.200	4.370	4.200	4.370	3.788	21,658
2022-11-17	4.170	4.210	4.150	4.150	3.597	18,784
2022-11-16	4.250	4.250	4.130	4.180	3.623	37,885
2022-11-15	4.240	4.280	4.180	4.180	3.623	12,699
2022-11-14	4.230	4.250	4.150	4.250	3.684	54,638
2022-11-11	4.200	4.230	4.140	4.210	3.649	35,236
2022-11-10	4.110	4.310	4.110	4.200	3.640	38,648
2022-11-09	4.360	4.360	4.140	4.170	3.614	49,144
2022-11-08	4.400	4.410	4.310	4.340	3.762	14,528
2022-11-07	4.380	4.470	4.340	4.470	3.874	26,851
2022-11-04	4.380	4.420	4.330	4.350	3.770	45,135
2022-11-03	4.330	4.430	4.330	4.430	3.840	12,856
2022-11-02	4.360	4.430	4.360	4.370	3.788	31,332
2022-11-01	4.490	4.490	4.330	4.490	3.892	32,311
2022-10-31	4.370	4.490	4.280	4.490	3.892	72,024
2022-10-28	4.280	4.370	4.260	4.370	3.788	41,700
2022-10-27	4.190	4.240	4.110	4.110	3.562	44,555
2022-10-26	4.080	4.200	4.080	4.170	3.614	51,599
2022-10-25	4.090	4.170	4.040	4.170	3.614	20,897
2022-10-24	4.290	4.290	4.110	4.240	3.675	21,670
2022-10-21	4.200	4.250	4.070	4.250	3.684	27,313
2022-10-20	4.050	4.210	4.030	4.210	3.649	32,773
2022-10-19	4.200	4.200	4.020	4.020	3.484	32,925
2022-10-18	4.090	4.190	4.040	4.190	3.632	36,614
2022-10-17	4.040	4.110	4.020	4.100	3.554	117,563
2022-10-14	4.100	4.210	4.100	4.150	3.597	26,026
2022-10-13	4.240	4.240	4.090	4.130	3.580	69,566
2022-10-12	4.150	4.240	4.150	4.240	3.675	24,392
2022-10-11	4.150	4.250	4.130	4.200	3.640	73,287

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.