Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.340	4.370	4.290	4.370	3.665	67,917
2022-01-20	4.350	4.380	4.270	4.380	3.674	59,168
2022-01-19	4.360	4.410	4.320	4.330	3.632	12,235
2022-01-18	4.370	4.430	4.370	4.410	3.699	19,190
2022-01-17	4.450	4.500	4.340	4.350	3.649	106,918
2022-01-14	4.460	4.500	4.440	4.470	3.749	39,138
2022-01-13	4.400	4.480	4.380	4.480	3.758	54,473
2022-01-12	4.360	4.400	4.300	4.400	3.691	90,637
2022-01-11	4.370	4.390	4.330	4.360	3.657	38,382
2022-01-10	4.400	4.410	4.340	4.340	3.640	100,543
2022-01-07	4.520	4.520	4.400	4.500	3.774	108,780
2022-01-06	4.610	4.620	4.400	4.580	3.842	93,741
2022-01-05	4.630	4.630	4.510	4.620	3.875	115,658
2022-01-04	4.640	4.640	4.550	4.600	3.858	10,769
2021-12-31	4.600	4.650	4.560	4.650	3.900	8,050
2021-12-30	4.590	4.620	4.520	4.520	3.791	49,775
2021-12-29	4.630	4.680	4.570	4.660	3.909	76,452
2021-12-24	4.630	4.660	4.510	4.510	3.783	13,393
2021-12-23	4.650	4.690	4.500	4.500	3.774	32,235
2021-12-22	4.580	4.680	4.580	4.650	3.900	46,491
2021-12-21	4.510	4.620	4.510	4.590	3.850	15,784
2021-12-20	4.540	4.600	4.500	4.600	3.858	60,150
2021-12-17	4.420	4.580	4.400	4.520	3.791	66,336
2021-12-16	4.400	4.490	4.390	4.420	3.707	52,956
2021-12-15	4.350	4.410	4.350	4.400	3.691	29,592
2021-12-14	4.460	4.460	4.340	4.340	3.640	699,335
2021-12-13	4.480	4.500	4.390	4.460	3.741	122,858
2021-12-10	4.470	4.530	4.420	4.420	3.707	71,772
2021-12-09	4.530	4.560	4.450	4.560	3.825	69,798
2021-12-08	4.480	4.580	4.480	4.580	3.842	21,097
2021-12-07	4.540	4.540	4.400	4.430	3.716	54,382
2021-12-06	4.520	4.530	4.370	4.390	3.682	85,188
2021-12-03	4.570	4.600	4.500	4.600	3.858	20,599
2021-12-02	4.570	4.590	4.500	4.580	3.842	34,367
2021-12-01	4.530	4.600	4.500	4.500	3.774	41,082
2021-11-30	4.400	4.540	4.370	4.520	3.791	108,569
2021-11-29	4.420	4.430	4.280	4.430	3.716	149,284
2021-11-26	4.390	4.440	4.290	4.300	3.607	151,944
2021-11-25	4.540	4.550	4.360	4.370	3.665	90,047
2021-11-24	4.480	4.610	4.410	4.540	3.808	195,575
2021-11-23	4.430	4.490	4.370	4.490	3.766	66,686
2021-11-22	4.440	4.440	4.300	4.350	3.649	86,252
2021-11-19	4.530	4.560	4.460	4.470	3.749	88,580
2021-11-18	4.470	4.550	4.450	4.500	3.774	70,816
2021-11-17	4.500	4.540	4.470	4.470	3.749	67,950
2021-11-16	4.620	4.620	4.500	4.500	3.774	116,651
2021-11-15	4.650	4.650	4.610	4.630	3.884	60,117
2021-11-12	4.700	4.700	4.660	4.680	3.925	29,176
2021-11-11	4.670	4.700	4.610	4.610	3.867	52,182
2021-11-10	4.750	4.750	4.670	4.670	3.917	58,301
2021-11-09	4.750	4.800	4.700	4.770	4.001	72,962
2021-11-08	4.740	4.800	4.710	4.780	4.009	71,231
2021-11-05	4.680	4.730	4.640	4.660	3.909	65,272
2021-11-04	4.700	4.700	4.650	4.700	3.942	74,975
2021-11-03	4.750	4.750	4.670	4.680	3.925	50,900
2021-11-02	4.700	4.750	4.690	4.720	3.959	83,776
2021-11-01	4.750	4.750	4.690	4.700	3.942	47,223
2021-10-29	4.730	4.770	4.690	4.760	3.993	85,326
2021-10-28	4.780	4.800	4.750	4.770	4.001	49,197
2021-10-27	4.810	4.810	4.720	4.790	4.018	79,682

← NewerPage 21 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.