Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.610	4.790	4.610	4.670	4.533	4,370
2026-07-24	4.840	4.840	4.700	4.710	4.572	10,237
2026-07-23	4.710	4.840	4.710	4.840	4.698	11,310
2026-07-22	4.640	4.710	4.600	4.710	4.572	30,780
2026-07-21	4.670	4.740	4.660	4.740	4.601	23,968
2026-07-20	4.700	4.700	4.610	4.660	4.523	16,623
2026-07-17	4.690	4.700	4.620	4.700	4.562	14,869
2026-07-16	4.620	4.690	4.610	4.690	4.552	8,428
2026-07-15	4.610	4.650	4.580	4.580	4.445	9,145
2026-07-14	4.730	4.730	4.610	4.610	4.474	16,037
2026-07-13	4.675	4.730	4.670	4.730	4.591	7,495
2026-07-10	4.650	4.680	4.620	4.650	4.513	23,151
2026-07-09	4.690	4.690	4.610	4.610	4.474	7,662
2026-07-08	4.640	4.700	4.630	4.700	4.562	20,515
2026-07-07	4.690	4.690	4.600	4.640	4.504	10,298
2026-07-06	4.710	4.710	4.605	4.610	4.474	13,642
2026-07-03	4.740	4.740	4.625	4.710	4.572	19,562
2026-07-02	4.700	4.740	4.660	4.740	4.601	29,122
2026-07-01	4.800	4.800	4.680	4.700	4.562	12,862
2026-06-30	4.600	4.800	4.600	4.800	4.659	21,637
2026-06-29	4.610	4.730	4.610	4.690	4.552	17,443
2026-06-26	4.750	4.750	4.640	4.640	4.504	36,320
2026-06-25	4.700	4.790	4.700	4.790	4.649	25,344
2026-06-24	4.830	4.870	4.700	4.700	4.562	22,024
2026-06-23	4.770	4.900	4.770	4.900	4.756	23,939
2026-06-22	4.850	4.960	4.750	4.750	4.610	31,567
2026-06-19	4.540	4.920	4.540	4.830	4.688	42,504
2026-06-18	4.800	4.820	4.510	4.510	4.377	37,156
2026-06-17	4.820	4.900	4.780	4.780	4.639	13,619
2026-06-16	4.690	4.940	4.690	4.860	4.717	43,699
2026-06-15	4.770	4.910	4.770	4.820	4.678	30,924
2026-06-12	4.810	4.940	4.780	4.780	4.639	7,451
2026-06-11	4.900	4.900	4.790	4.790	4.649	14,792
2026-06-10	4.720	4.900	4.720	4.900	4.756	10,434
2026-06-09	4.700	4.800	4.660	4.730	4.591	92,894
2026-06-05	4.890	4.920	4.810	4.810	4.669	9,912
2026-06-04	4.785	4.920	4.780	4.920	4.775	29,721
2026-06-03	4.870	4.880	4.740	4.740	4.601	44,845
2026-06-02	4.790	4.905	4.790	4.860	4.717	30,776
2026-06-01	4.810	4.890	4.780	4.780	4.639	58,257
2026-05-29	4.740	4.980	4.740	4.790	4.649	54,529
2026-05-28	4.820	4.845	4.740	4.740	4.601	8,186
2026-05-27	4.740	4.825	4.740	4.740	4.601	4,229
2026-05-26	4.810	4.820	4.740	4.740	4.601	3,258
2026-05-25	4.840	4.850	4.730	4.730	4.591	14,250
2026-05-22	4.810	4.890	4.760	4.850	4.707	19,014
2026-05-21	4.830	4.860	4.780	4.860	4.717	34,179
2026-05-20	4.840	4.840	4.680	4.680	4.542	2,540
2026-05-19	4.830	4.845	4.780	4.840	4.698	10,270
2026-05-18	4.830	4.830	4.730	4.830	4.688	16,338
2026-05-15	4.820	4.830	4.750	4.830	4.688	11,633
2026-05-14	4.780	4.840	4.760	4.810	4.669	34,441
2026-05-13	4.770	4.840	4.750	4.840	4.698	15,073
2026-05-12	4.670	4.800	4.670	4.690	4.552	8,951
2026-05-11	4.800	4.840	4.660	4.670	4.533	21,591
2026-05-08	4.870	4.890	4.750	4.840	4.698	18,866
2026-05-07	4.880	4.910	4.810	4.820	4.678	55,313
2026-05-06	4.750	4.850	4.750	4.850	4.707	26,025
2026-05-05	4.740	4.750	4.680	4.750	4.610	28,766
2026-05-04	4.690	4.790	4.680	4.740	4.601	32,210

← NewerPage 2 of 5 · 254 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.