Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.450	4.510	4.350	4.500	3.816	77,305
2022-04-19	4.300	4.450	4.300	4.450	3.773	44,508
2022-04-14	4.440	4.440	4.300	4.370	3.705	92,578
2022-04-13	4.430	4.450	4.380	4.440	3.765	69,742
2022-04-12	4.430	4.550	4.400	4.520	3.832	86,710
2022-04-11	4.520	4.550	4.400	4.400	3.731	88,454
2022-04-08	4.540	4.650	4.540	4.640	3.934	18,957
2022-04-07	4.740	4.740	4.520	4.550	3.858	51,294
2022-04-06	4.790	4.790	4.560	4.750	4.027	86,734
2022-04-05	4.740	4.800	4.700	4.800	4.070	21,684
2022-04-04	4.720	4.740	4.670	4.740	4.019	29,874
2022-04-01	4.710	4.750	4.670	4.740	4.019	29,822
2022-03-31	4.640	4.820	4.630	4.810	4.078	98,723
2022-03-30	4.500	4.690	4.500	4.630	3.926	40,510
2022-03-29	4.700	4.700	4.500	4.500	3.816	56,849
2022-03-28	4.660	4.660	4.570	4.660	3.951	48,496
2022-03-25	4.850	4.850	4.640	4.660	3.951	202,782
2022-03-24	4.770	4.850	4.720	4.850	4.112	24,458
2022-03-23	4.720	4.750	4.690	4.750	4.027	11,538
2022-03-22	4.780	4.780	4.690	4.700	3.985	45,265
2022-03-21	4.780	4.840	4.740	4.840	4.104	16,499
2022-03-18	4.700	4.890	4.700	4.830	4.095	65,894
2022-03-17	4.890	4.890	4.700	4.700	3.985	34,328
2022-03-16	4.850	4.900	4.840	4.900	4.110	23,201
2022-03-15	4.890	4.890	4.780	4.850	4.068	32,031
2022-03-14	4.910	4.910	4.700	4.820	4.043	58,235
2022-03-11	4.700	4.910	4.690	4.910	4.118	85,450
2022-03-10	4.850	4.850	4.720	4.780	4.009	190,124
2022-03-09	4.900	4.940	4.800	4.860	4.076	56,521
2022-03-08	4.650	4.900	4.650	4.800	4.026	64,116
2022-03-07	4.870	4.870	4.510	4.510	3.783	30,320
2022-03-04	4.840	4.880	4.740	4.800	4.026	58,564
2022-03-03	4.970	4.970	4.690	4.690	3.934	36,897
2022-03-02	4.880	4.990	4.860	4.950	4.152	55,048
2022-03-01	4.680	4.905	4.670	4.820	4.043	110,316
2022-02-28	4.600	4.715	4.500	4.620	3.875	75,951
2022-02-25	4.550	4.650	4.510	4.610	3.867	73,499
2022-02-24	4.850	4.850	4.330	4.400	3.691	183,645
2022-02-23	4.880	4.880	4.650	4.850	4.068	61,841
2022-02-22	4.740	4.930	4.730	4.900	4.110	136,023
2022-02-21	4.730	4.740	4.680	4.740	3.976	32,620
2022-02-18	4.700	4.750	4.680	4.740	3.976	28,050
2022-02-17	4.650	4.710	4.610	4.710	3.951	58,531
2022-02-16	4.590	4.670	4.570	4.630	3.884	40,375
2022-02-15	4.600	4.615	4.460	4.580	3.842	44,919
2022-02-14	4.530	4.610	4.490	4.610	3.867	21,190
2022-02-11	4.610	4.610	4.510	4.610	3.867	42,332
2022-02-10	4.600	4.620	4.580	4.600	3.858	33,348
2022-02-09	4.510	4.580	4.490	4.560	3.825	32,273
2022-02-08	4.470	4.550	4.420	4.550	3.816	68,503
2022-02-07	4.360	4.520	4.360	4.390	3.682	3,765
2022-02-04	4.340	4.490	4.330	4.380	3.674	52,447
2022-02-03	4.330	4.380	4.230	4.380	3.674	45,020
2022-02-02	4.230	4.330	4.220	4.330	3.632	15,815
2022-02-01	4.170	4.240	4.120	4.220	3.540	44,205
2022-01-31	4.070	4.180	4.050	4.180	3.506	60,693
2022-01-28	4.220	4.220	4.020	4.020	3.372	159,909
2022-01-27	4.230	4.330	4.160	4.330	3.632	100,824
2022-01-25	4.290	4.290	4.200	4.200	3.523	60,299
2022-01-24	4.300	4.350	4.220	4.320	3.623	100,762

← NewerPage 20 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.