Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.420 | 5.510 | 5.370 | 5.470 | 5.126 | 86,728 |
| 2025-05-20 | 5.420 | 5.440 | 5.300 | 5.440 | 5.097 | 42,205 |
| 2025-05-19 | 5.300 | 5.370 | 5.210 | 5.370 | 5.032 | 61,056 |
| 2025-05-16 | 5.130 | 5.250 | 5.130 | 5.250 | 4.919 | 51,672 |
| 2025-05-15 | 5.290 | 5.340 | 5.150 | 5.200 | 4.873 | 57,305 |
| 2025-05-14 | 5.470 | 5.470 | 5.270 | 5.290 | 4.957 | 25,135 |
| 2025-05-13 | 5.460 | 5.460 | 5.320 | 5.370 | 5.032 | 23,631 |
| 2025-05-12 | 5.330 | 5.500 | 5.310 | 5.500 | 5.154 | 21,997 |
| 2025-05-09 | 5.390 | 5.485 | 5.300 | 5.300 | 4.966 | 41,213 |
| 2025-05-08 | 5.420 | 5.420 | 5.240 | 5.240 | 4.910 | 16,521 |
| 2025-05-07 | 5.290 | 5.440 | 5.290 | 5.420 | 5.079 | 35,086 |
| 2025-05-06 | 5.150 | 5.430 | 5.020 | 5.290 | 4.957 | 57,356 |
| 2025-05-05 | 5.200 | 5.300 | 5.110 | 5.110 | 4.788 | 16,269 |
| 2025-05-02 | 5.230 | 5.360 | 5.190 | 5.190 | 4.863 | 58,795 |
| 2025-05-01 | 5.110 | 5.230 | 5.050 | 5.230 | 4.901 | 43,567 |
| 2025-04-30 | 5.060 | 5.095 | 4.985 | 5.070 | 4.751 | 49,054 |
| 2025-04-29 | 5.160 | 5.170 | 5.050 | 5.050 | 4.732 | 68,879 |
| 2025-04-28 | 5.450 | 5.450 | 5.130 | 5.160 | 4.835 | 82,668 |
| 2025-04-24 | 5.280 | 5.450 | 5.260 | 5.450 | 5.107 | 25,187 |
| 2025-04-23 | 5.300 | 5.300 | 5.150 | 5.150 | 4.826 | 17,376 |
| 2025-04-22 | 5.400 | 5.400 | 5.170 | 5.300 | 4.966 | 43,142 |
| 2025-04-17 | 5.300 | 5.400 | 5.255 | 5.400 | 5.060 | 33,883 |
| 2025-04-16 | 5.490 | 5.490 | 5.290 | 5.290 | 4.957 | 39,938 |
| 2025-04-15 | 5.310 | 5.570 | 5.310 | 5.490 | 5.144 | 13,454 |
| 2025-04-14 | 5.430 | 5.590 | 5.310 | 5.310 | 4.976 | 46,439 |
| 2025-04-11 | 5.430 | 5.430 | 5.320 | 5.430 | 5.088 | 32,827 |
| 2025-04-10 | 5.370 | 5.440 | 5.300 | 5.440 | 5.097 | 73,811 |
| 2025-04-09 | 5.320 | 5.370 | 5.260 | 5.370 | 5.032 | 35,331 |
| 2025-04-08 | 5.370 | 5.370 | 5.250 | 5.370 | 5.032 | 26,694 |
| 2025-04-07 | 5.220 | 5.370 | 5.190 | 5.370 | 5.032 | 29,405 |
| 2025-04-04 | 5.360 | 5.360 | 5.220 | 5.220 | 4.891 | 31,894 |
| 2025-04-03 | 5.270 | 5.330 | 5.130 | 5.330 | 4.994 | 43,541 |
| 2025-04-02 | 5.210 | 5.360 | 5.150 | 5.150 | 4.826 | 36,416 |
| 2025-04-01 | 5.040 | 5.300 | 5.035 | 5.300 | 4.966 | 40,025 |
| 2025-03-31 | 5.290 | 5.290 | 5.000 | 5.000 | 4.685 | 41,606 |
| 2025-03-28 | 5.220 | 5.280 | 5.070 | 5.260 | 4.929 | 62,035 |
| 2025-03-27 | 5.080 | 5.230 | 5.040 | 5.040 | 4.723 | 54,540 |
| 2025-03-26 | 4.960 | 5.080 | 4.900 | 4.900 | 4.591 | 28,413 |
| 2025-03-25 | 4.960 | 4.990 | 4.850 | 4.950 | 4.638 | 61,079 |
| 2025-03-24 | 4.940 | 4.980 | 4.910 | 4.930 | 4.620 | 14,699 |
| 2025-03-21 | 4.910 | 5.050 | 4.860 | 4.940 | 4.629 | 95,704 |
| 2025-03-20 | 4.910 | 4.940 | 4.890 | 4.940 | 4.629 | 19,057 |
| 2025-03-19 | 4.950 | 4.950 | 4.845 | 4.870 | 4.563 | 28,541 |
| 2025-03-18 | 4.930 | 4.970 | 4.840 | 4.950 | 4.638 | 12,056 |
| 2025-03-17 | 4.990 | 4.990 | 4.840 | 4.840 | 4.535 | 40,562 |
| 2025-03-14 | 5.090 | 5.090 | 4.930 | 4.980 | 4.666 | 20,612 |
| 2025-03-13 | 4.900 | 5.090 | 4.900 | 5.090 | 4.769 | 26,782 |
| 2025-03-12 | 5.080 | 5.080 | 4.900 | 4.900 | 4.591 | 34,046 |
| 2025-03-11 | 4.900 | 5.090 | 4.900 | 5.090 | 4.769 | 18,390 |
| 2025-03-10 | 4.980 | 5.040 | 4.840 | 4.840 | 4.535 | 62,492 |
| 2025-03-07 | 4.850 | 4.980 | 4.850 | 4.980 | 4.666 | 45,191 |
| 2025-03-06 | 5.010 | 5.020 | 4.760 | 4.830 | 4.526 | 106,453 |
| 2025-03-05 | 5.120 | 5.190 | 5.010 | 5.010 | 4.643 | 45,404 |
| 2025-03-04 | 5.200 | 5.230 | 5.100 | 5.100 | 4.727 | 4,209 |
| 2025-03-03 | 5.290 | 5.290 | 5.120 | 5.170 | 4.791 | 68,144 |
| 2025-02-28 | 5.135 | 5.300 | 5.030 | 5.300 | 4.912 | 86,917 |
| 2025-02-27 | 5.250 | 5.250 | 5.110 | 5.110 | 4.736 | 27,056 |
| 2025-02-26 | 5.120 | 5.240 | 5.080 | 5.200 | 4.819 | 84,903 |
| 2025-02-25 | 5.200 | 5.350 | 5.120 | 5.250 | 4.866 | 90,779 |
| 2025-02-24 | 5.430 | 5.430 | 5.200 | 5.200 | 4.819 | 53,443 |
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.