Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.820	4.930	4.820	4.920	4.724	63,115
2026-02-03	4.940	4.940	4.790	4.820	4.628	39,230
2026-02-02	4.900	4.940	4.900	4.940	4.743	22,936
2026-01-30	4.880	4.920	4.850	4.860	4.666	25,016
2026-01-29	4.880	4.900	4.820	4.860	4.666	9,005
2026-01-28	4.880	4.930	4.850	4.930	4.733	13,355
2026-01-27	4.910	4.910	4.820	4.840	4.647	13,038
2026-01-23	4.900	4.910	4.840	4.910	4.714	14,545
2026-01-22	4.850	4.880	4.810	4.850	4.657	11,362
2026-01-21	4.860	4.880	4.800	4.830	4.637	12,571
2026-01-20	4.780	4.970	4.780	4.970	4.772	35,089
2026-01-19	4.800	4.850	4.760	4.780	4.589	14,232
2026-01-16	4.760	4.800	4.740	4.800	4.609	23,764
2026-01-15	4.770	4.860	4.750	4.760	4.570	33,248
2026-01-14	4.850	4.850	4.740	4.840	4.647	25,193
2026-01-13	4.830	4.850	4.760	4.850	4.657	40,089
2026-01-12	4.870	4.870	4.740	4.840	4.647	43,922
2026-01-09	4.810	4.890	4.800	4.880	4.685	3,640
2026-01-08	4.790	4.860	4.750	4.800	4.609	36,006
2026-01-07	4.800	4.810	4.770	4.790	4.599	8,178
2026-01-06	4.880	4.880	4.790	4.870	4.676	30,454
2026-01-05	4.880	4.900	4.770	4.900	4.705	25,126
2026-01-02	4.890	4.890	4.810	4.890	4.695	1,768
2025-12-31	4.830	4.900	4.800	4.900	4.705	4,076
2025-12-30	4.740	4.830	4.740	4.830	4.637	2,643
2025-12-29	4.830	4.830	4.760	4.760	4.570	9,228
2025-12-24	4.930	4.930	4.820	4.820	4.628	6,409
2025-12-23	4.810	4.940	4.810	4.930	4.733	23,335
2025-12-22	4.800	4.850	4.770	4.800	4.609	33,373
2025-12-19	4.820	4.830	4.770	4.800	4.609	6,620
2025-12-18	4.810	4.880	4.760	4.820	4.628	41,370
2025-12-17	4.860	4.860	4.690	4.820	4.628	36,941
2025-12-16	4.820	4.890	4.780	4.860	4.666	24,690
2025-12-15	4.740	4.780	4.670	4.720	4.532	8,543
2025-12-12	4.760	4.800	4.710	4.800	4.609	17,650
2025-12-11	4.800	4.800	4.710	4.730	4.541	16,579
2025-12-10	4.950	4.950	4.745	4.800	4.609	51,140
2025-12-09	4.900	4.940	4.840	4.940	4.743	25,455
2025-12-08	4.850	4.910	4.850	4.870	4.676	6,494
2025-12-05	4.900	4.900	4.840	4.890	4.695	14,352
2025-12-04	5.000	5.000	4.860	4.910	4.714	21,031
2025-12-03	4.930	5.000	4.890	5.000	4.801	18,817
2025-12-02	4.930	4.930	4.870	4.880	4.685	6,327
2025-12-01	4.990	4.990	4.890	4.890	4.695	39,517
2025-11-28	5.000	5.000	4.920	5.000	4.801	65,155
2025-11-27	5.040	5.040	4.975	4.980	4.781	16,162
2025-11-26	5.060	5.090	5.040	5.040	4.839	12,815
2025-11-25	5.100	5.100	5.000	5.100	4.897	9,962
2025-11-24	4.920	5.100	4.920	5.100	4.897	24,070
2025-11-21	5.000	5.000	4.910	4.920	4.724	13,364
2025-11-20	5.060	5.060	4.950	4.960	4.762	26,266
2025-11-19	5.040	5.110	4.995	5.110	4.906	34,123
2025-11-18	5.110	5.110	5.040	5.040	4.839	14,733
2025-11-17	5.120	5.180	5.080	5.180	4.973	42,671
2025-11-14	5.090	5.140	5.020	5.140	4.935	7,685
2025-11-13	5.160	5.160	4.990	5.030	4.829	37,148
2025-11-12	5.130	5.160	5.060	5.160	4.954	14,688
2025-11-11	5.100	5.160	5.010	5.010	4.810	14,945
2025-11-10	5.060	5.140	5.010	5.140	4.935	23,178
2025-11-07	5.060	5.180	5.010	5.015	4.815	21,473

← NewerPage 4 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.