Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	4.400	4.420	4.260	4.400	3.731	31,153
2022-07-14	4.410	4.440	4.300	4.360	3.697	11,704
2022-07-13	4.250	4.460	4.240	4.410	3.739	23,554
2022-07-12	4.290	4.440	4.250	4.250	3.604	16,590
2022-07-11	4.350	4.440	4.200	4.320	3.663	32,831
2022-07-08	4.330	4.330	4.220	4.220	3.578	27,402
2022-07-07	4.330	4.350	4.200	4.350	3.688	26,816
2022-07-06	4.220	4.380	4.220	4.380	3.714	8,722
2022-07-05	4.220	4.350	4.220	4.220	3.578	43,715
2022-07-04	4.240	4.310	4.200	4.200	3.561	26,282
2022-07-01	4.150	4.250	4.150	4.240	3.595	31,074
2022-06-30	4.240	4.250	4.140	4.140	3.510	16,511
2022-06-29	4.180	4.240	4.150	4.240	3.595	46,972
2022-06-28	4.250	4.250	4.110	4.110	3.485	25,360
2022-06-27	4.250	4.250	4.090	4.150	3.519	36,305
2022-06-24	4.020	4.250	4.000	4.250	3.604	42,854
2022-06-23	4.000	4.070	3.960	4.020	3.409	25,478
2022-06-22	4.000	4.000	3.920	3.990	3.383	13,547
2022-06-21	4.000	4.000	3.950	4.000	3.392	16,647
2022-06-20	3.990	4.040	3.900	3.900	3.307	55,411
2022-06-17	4.100	4.100	3.950	4.030	3.417	87,282
2022-06-16	4.100	4.150	3.970	4.150	3.519	80,616
2022-06-15	4.060	4.070	4.010	4.010	3.400	30,024
2022-06-14	4.130	4.140	3.970	3.980	3.375	98,650
2022-06-10	4.190	4.320	4.140	4.320	3.663	32,295
2022-06-09	4.330	4.330	4.170	4.190	3.553	61,882
2022-06-08	4.410	4.410	4.220	4.410	3.739	81,485
2022-06-07	4.250	4.410	4.250	4.410	3.739	35,956
2022-06-06	4.370	4.370	4.290	4.370	3.705	13,969
2022-06-03	4.270	4.340	4.250	4.250	3.604	20,685
2022-06-02	4.210	4.260	4.160	4.160	3.527	18,929
2022-06-01	4.240	4.270	4.160	4.160	3.527	64,488
2022-05-31	4.100	4.270	4.050	4.270	3.621	74,538
2022-05-30	4.050	4.100	4.020	4.100	3.476	10,922
2022-05-27	4.100	4.100	4.030	4.100	3.476	11,717
2022-05-26	4.150	4.150	4.040	4.100	3.476	32,100
2022-05-25	4.130	4.160	4.040	4.080	3.459	31,755
2022-05-24	4.170	4.170	4.030	4.090	3.468	38,178
2022-05-23	4.210	4.210	4.110	4.170	3.536	30,960
2022-05-20	4.080	4.210	4.050	4.210	3.570	81,540
2022-05-19	4.170	4.210	4.110	4.210	3.570	48,266
2022-05-18	4.050	4.260	4.045	4.170	3.536	69,840
2022-05-17	4.110	4.130	4.030	4.040	3.425	65,197
2022-05-16	4.050	4.100	4.020	4.100	3.476	31,814
2022-05-13	4.150	4.190	4.020	4.100	3.476	111,151
2022-05-12	4.200	4.250	4.090	4.150	3.519	43,815
2022-05-11	4.190	4.270	4.050	4.050	3.434	44,057
2022-05-10	4.110	4.330	4.070	4.330	3.671	29,607
2022-05-09	4.170	4.200	4.100	4.200	3.561	49,999
2022-05-06	4.320	4.320	4.120	4.120	3.493	23,607
2022-05-05	4.280	4.320	4.210	4.210	3.570	13,739
2022-05-04	4.360	4.360	4.200	4.200	3.561	14,234
2022-05-03	4.300	4.330	4.225	4.250	3.604	16,709
2022-05-02	4.330	4.400	4.300	4.300	3.646	50,003
2022-04-29	4.410	4.440	4.300	4.350	3.688	39,383
2022-04-28	4.370	4.400	4.325	4.370	3.705	30,868
2022-04-27	4.390	4.390	4.290	4.320	3.663	109,168
2022-04-26	4.400	4.440	4.340	4.370	3.705	25,658
2022-04-22	4.480	4.480	4.380	4.440	3.765	36,832
2022-04-21	4.500	4.500	4.410	4.490	3.807	35,423

← NewerPage 19 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.