Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.290	4.290	4.100	4.100	3.554	57,073
2022-10-07	4.210	4.280	4.170	4.270	3.701	60,462
2022-10-06	4.210	4.340	4.210	4.260	3.692	31,751
2022-10-05	4.410	4.430	4.200	4.430	3.840	25,650
2022-10-04	4.270	4.270	4.150	4.200	3.640	37,927
2022-10-03	4.370	4.370	4.140	4.160	3.606	39,265
2022-09-30	4.330	4.460	4.170	4.460	3.866	28,784
2022-09-29	4.350	4.350	4.230	4.240	3.675	16,863
2022-09-28	4.550	4.550	4.300	4.460	3.866	25,779
2022-09-27	4.400	4.420	4.300	4.300	3.727	46,478
2022-09-26	4.500	4.500	4.400	4.400	3.814	16,379
2022-09-23	4.500	4.550	4.340	4.550	3.944	44,273
2022-09-21	4.550	4.550	4.380	4.550	3.944	51,837
2022-09-20	4.600	4.600	4.440	4.450	3.857	46,152
2022-09-19	4.630	4.640	4.500	4.590	3.978	28,432
2022-09-16	4.510	4.600	4.500	4.510	3.909	58,379
2022-09-15	4.630	4.630	4.450	4.460	3.866	38,827
2022-09-14	4.530	4.640	4.390	4.440	3.848	28,345
2022-09-13	4.490	4.540	4.430	4.540	3.935	19,114
2022-09-12	4.500	4.550	4.365	4.490	3.892	89,313
2022-09-09	4.500	4.660	4.380	4.600	3.987	85,347
2022-09-08	4.400	4.570	4.340	4.350	3.770	63,690
2022-09-07	4.300	4.450	4.300	4.450	3.857	51,473
2022-09-06	4.450	4.600	4.400	4.600	3.900	99,670
2022-09-05	4.500	4.540	4.450	4.450	3.773	37,227
2022-09-02	4.470	4.620	4.380	4.620	3.917	31,447
2022-09-01	4.400	4.520	4.400	4.520	3.832	10,716
2022-08-31	4.500	4.520	4.440	4.450	3.773	20,673
2022-08-30	4.480	4.500	4.410	4.500	3.816	13,943
2022-08-29	4.500	4.570	4.400	4.410	3.739	87,292
2022-08-26	4.490	4.520	4.420	4.510	3.824	28,803
2022-08-25	4.740	4.740	4.480	4.510	3.824	84,586
2022-08-24	4.700	4.740	4.550	4.740	4.019	122,566
2022-08-23	4.810	4.810	4.690	4.750	4.027	57,081
2022-08-22	4.730	4.860	4.700	4.820	4.087	25,308
2022-08-19	4.760	4.850	4.710	4.780	4.053	100,287
2022-08-18	4.830	4.870	4.770	4.870	4.129	22,718
2022-08-17	4.760	4.860	4.760	4.860	4.121	27,362
2022-08-16	4.800	4.800	4.720	4.750	4.027	36,355
2022-08-15	4.720	4.800	4.640	4.800	4.070	28,336
2022-08-12	4.750	4.750	4.650	4.710	3.994	20,063
2022-08-11	4.700	4.750	4.540	4.610	3.909	27,801
2022-08-10	4.700	4.750	4.520	4.520	3.832	49,761
2022-08-09	4.700	4.710	4.630	4.710	3.994	23,875
2022-08-08	4.700	4.700	4.520	4.700	3.985	11,384
2022-08-05	4.490	4.700	4.490	4.700	3.985	35,979
2022-08-04	4.690	4.720	4.440	4.440	3.765	32,179
2022-08-03	4.630	4.710	4.580	4.700	3.985	17,228
2022-08-02	4.500	4.630	4.470	4.630	3.926	59,766
2022-08-01	4.500	4.540	4.410	4.430	3.756	35,240
2022-07-29	4.440	4.500	4.370	4.500	3.816	27,344
2022-07-28	4.350	4.440	4.290	4.440	3.765	23,425
2022-07-27	4.270	4.400	4.240	4.240	3.595	21,800
2022-07-26	4.300	4.390	4.150	4.390	3.722	42,975
2022-07-25	4.460	4.460	4.230	4.230	3.587	43,254
2022-07-22	4.390	4.420	4.340	4.420	3.748	62,604
2022-07-21	4.450	4.450	4.300	4.420	3.748	43,812
2022-07-20	4.210	4.460	4.210	4.210	3.570	32,150
2022-07-19	4.420	4.430	4.360	4.400	3.731	8,946
2022-07-18	4.470	4.470	4.300	4.300	3.646	45,571

← NewerPage 18 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.