Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.600	4.700	4.585	4.700	4.562	37,903
2026-04-30	4.590	4.650	4.580	4.580	4.445	24,276
2026-04-29	4.610	4.610	4.510	4.510	4.377	25,667
2026-04-28	4.570	4.630	4.540	4.540	4.407	13,348
2026-04-27	4.700	4.710	4.560	4.600	4.465	10,586
2026-04-24	4.685	4.720	4.580	4.720	4.581	16,178
2026-04-23	4.650	4.680	4.600	4.600	4.465	7,558
2026-04-22	4.610	4.720	4.580	4.720	4.581	39,411
2026-04-21	4.620	4.640	4.560	4.610	4.474	16,620
2026-04-20	4.700	4.700	4.560	4.620	4.484	71,712
2026-04-17	4.620	4.690	4.560	4.640	4.504	56,821
2026-04-16	4.650	4.720	4.610	4.640	4.504	19,160
2026-04-15	4.620	4.720	4.590	4.620	4.484	68,365
2026-04-14	4.550	4.620	4.550	4.610	4.474	19,333
2026-04-13	4.640	4.640	4.540	4.540	4.407	20,437
2026-04-10	4.620	4.640	4.550	4.640	4.504	48,754
2026-04-09	4.520	4.640	4.520	4.640	4.504	15,440
2026-04-08	4.640	4.640	4.480	4.520	4.387	94,028
2026-04-07	4.470	4.640	4.470	4.640	4.504	29,515
2026-04-02	4.590	4.590	4.470	4.470	4.339	9,094
2026-04-01	4.620	4.620	4.470	4.600	4.465	29,912
2026-03-31	4.580	4.620	4.520	4.620	4.484	29,726
2026-03-30	4.500	4.580	4.490	4.500	4.368	1,353
2026-03-27	4.610	4.610	4.560	4.580	4.445	22,766
2026-03-26	4.580	4.640	4.540	4.610	4.474	13,038
2026-03-25	4.520	4.580	4.490	4.580	4.445	23,758
2026-03-24	4.510	4.600	4.490	4.500	4.368	45,821
2026-03-23	4.600	4.600	4.480	4.500	4.368	30,847
2026-03-20	4.580	4.650	4.520	4.520	4.387	41,649
2026-03-19	4.600	4.600	4.460	4.580	4.445	69,185
2026-03-18	4.440	4.620	4.430	4.620	4.484	20,264
2026-03-17	4.480	4.550	4.430	4.430	4.300	22,882
2026-03-16	4.480	4.500	4.410	4.500	4.368	35,992
2026-03-13	4.500	4.500	4.370	4.450	4.319	26,731
2026-03-12	4.550	4.550	4.410	4.450	4.319	19,099
2026-03-11	4.590	4.600	4.440	4.600	4.465	69,728
2026-03-10	4.620	4.640	4.500	4.500	4.368	22,074
2026-03-09	4.720	4.720	4.560	4.570	4.436	187,478
2026-03-06	4.710	4.820	4.680	4.710	4.572	7,469
2026-03-05	4.810	4.810	4.680	4.710	4.572	12,802
2026-03-04	4.650	4.780	4.650	4.780	4.589	27,895
2026-03-03	4.720	4.720	4.640	4.670	4.484	10,959
2026-03-02	4.700	4.740	4.660	4.720	4.532	6,580
2026-02-27	4.650	4.760	4.650	4.650	4.465	17,679
2026-02-26	4.730	4.730	4.660	4.730	4.541	18,245
2026-02-25	4.860	4.860	4.680	4.730	4.541	68,758
2026-02-24	4.770	4.840	4.750	4.760	4.570	24,707
2026-02-23	4.810	4.810	4.710	4.720	4.532	16,491
2026-02-20	4.800	4.810	4.730	4.810	4.618	55,322
2026-02-19	4.840	4.880	4.790	4.790	4.599	13,983
2026-02-18	4.820	4.820	4.770	4.770	4.580	5,021
2026-02-17	4.820	4.820	4.750	4.820	4.628	21,637
2026-02-16	4.830	4.830	4.760	4.820	4.628	22,806
2026-02-13	4.930	4.940	4.900	4.910	4.714	17,997
2026-02-12	4.910	4.930	4.875	4.930	4.733	15,855
2026-02-11	4.940	4.940	4.830	4.850	4.657	7,752
2026-02-10	4.890	4.940	4.830	4.940	4.743	23,274
2026-02-09	4.820	4.950	4.820	4.890	4.695	30,899
2026-02-06	4.900	4.900	4.820	4.820	4.628	228
2026-02-05	4.920	4.920	4.870	4.870	4.676	11,213

← NewerPage 3 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.