Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.490 | 5.490 | 5.310 | 5.430 | 5.032 | 48,229 |
| 2025-02-20 | 5.380 | 5.490 | 5.290 | 5.490 | 5.088 | 43,002 |
| 2025-02-19 | 5.540 | 5.540 | 5.350 | 5.350 | 4.958 | 34,848 |
| 2025-02-18 | 5.540 | 5.540 | 5.280 | 5.540 | 5.134 | 44,397 |
| 2025-02-17 | 5.415 | 5.540 | 5.400 | 5.540 | 5.134 | 30,122 |
| 2025-02-14 | 5.390 | 5.480 | 5.290 | 5.480 | 5.079 | 9,737 |
| 2025-02-13 | 5.340 | 5.400 | 5.290 | 5.400 | 5.005 | 27,350 |
| 2025-02-12 | 5.325 | 5.370 | 5.220 | 5.220 | 4.838 | 8,512 |
| 2025-02-11 | 5.370 | 5.370 | 5.270 | 5.270 | 4.884 | 16,189 |
| 2025-02-10 | 5.270 | 5.370 | 5.270 | 5.370 | 4.977 | 25,480 |
| 2025-02-07 | 5.300 | 5.350 | 5.260 | 5.260 | 4.875 | 29,388 |
| 2025-02-06 | 5.290 | 5.310 | 5.260 | 5.310 | 4.921 | 7,020 |
| 2025-02-05 | 5.300 | 5.300 | 5.240 | 5.240 | 4.856 | 13,490 |
| 2025-02-04 | 5.340 | 5.350 | 5.230 | 5.230 | 4.847 | 37,895 |
| 2025-02-03 | 5.340 | 5.340 | 5.280 | 5.340 | 4.949 | 10,507 |
| 2025-01-31 | 5.270 | 5.340 | 5.270 | 5.340 | 4.949 | 32,211 |
| 2025-01-30 | 5.320 | 5.320 | 5.270 | 5.270 | 4.884 | 38,111 |
| 2025-01-29 | 5.250 | 5.325 | 5.250 | 5.320 | 4.930 | 12,701 |
| 2025-01-28 | 5.300 | 5.320 | 5.220 | 5.240 | 4.856 | 40,380 |
| 2025-01-24 | 5.310 | 5.320 | 5.260 | 5.320 | 4.930 | 15,827 |
| 2025-01-23 | 5.360 | 5.360 | 5.210 | 5.220 | 4.838 | 58,989 |
| 2025-01-22 | 5.310 | 5.360 | 5.260 | 5.360 | 4.968 | 13,396 |
| 2025-01-21 | 5.400 | 5.400 | 5.250 | 5.250 | 4.866 | 23,812 |
| 2025-01-20 | 5.270 | 5.400 | 5.270 | 5.400 | 5.005 | 51,170 |
| 2025-01-17 | 5.340 | 5.460 | 5.210 | 5.250 | 4.866 | 66,982 |
| 2025-01-16 | 5.300 | 5.410 | 5.270 | 5.410 | 5.014 | 48,224 |
| 2025-01-15 | 5.260 | 5.360 | 5.260 | 5.300 | 4.912 | 39,485 |
| 2025-01-14 | 5.360 | 5.380 | 5.260 | 5.260 | 4.875 | 64,339 |
| 2025-01-13 | 5.200 | 5.420 | 5.200 | 5.290 | 4.903 | 39,364 |
| 2025-01-10 | 5.210 | 5.340 | 5.210 | 5.210 | 4.829 | 11,052 |
| 2025-01-09 | 5.350 | 5.360 | 5.210 | 5.210 | 4.829 | 22,055 |
| 2025-01-08 | 5.310 | 5.360 | 5.200 | 5.360 | 4.968 | 71,626 |
| 2025-01-07 | 5.400 | 5.410 | 5.220 | 5.240 | 4.856 | 102,821 |
| 2025-01-06 | 5.400 | 5.530 | 5.250 | 5.530 | 5.125 | 84,606 |
| 2025-01-03 | 5.320 | 5.440 | 5.270 | 5.440 | 5.042 | 22,558 |
| 2025-01-02 | 5.400 | 5.400 | 5.310 | 5.360 | 4.968 | 2,957 |
| 2024-12-31 | 5.470 | 5.470 | 5.290 | 5.390 | 4.995 | 125,161 |
| 2024-12-30 | 5.370 | 5.500 | 5.350 | 5.480 | 5.079 | 38,875 |
| 2024-12-27 | 5.320 | 5.420 | 5.310 | 5.370 | 4.977 | 184,369 |
| 2024-12-24 | 5.400 | 5.400 | 5.310 | 5.310 | 4.921 | 25,859 |
| 2024-12-23 | 5.350 | 5.360 | 5.210 | 5.210 | 4.829 | 40,582 |
| 2024-12-20 | 5.080 | 5.300 | 5.040 | 5.300 | 4.912 | 126,592 |
| 2024-12-19 | 5.170 | 5.170 | 4.990 | 5.140 | 4.764 | 16,490 |
| 2024-12-18 | 5.180 | 5.270 | 5.120 | 5.120 | 4.745 | 71,180 |
| 2024-12-17 | 5.120 | 5.245 | 4.980 | 4.980 | 4.615 | 89,555 |
| 2024-12-16 | 5.010 | 5.230 | 5.010 | 5.120 | 4.745 | 68,043 |
| 2024-12-13 | 5.140 | 5.200 | 4.980 | 4.980 | 4.615 | 77,602 |
| 2024-12-12 | 5.150 | 5.150 | 4.930 | 4.930 | 4.569 | 87,478 |
| 2024-12-11 | 5.210 | 5.250 | 5.150 | 5.150 | 4.773 | 60,815 |
| 2024-12-10 | 5.250 | 5.310 | 5.230 | 5.230 | 4.847 | 54,231 |
| 2024-12-09 | 5.300 | 5.370 | 5.250 | 5.250 | 4.866 | 80,491 |
| 2024-12-06 | 5.400 | 5.400 | 5.220 | 5.220 | 4.838 | 34,310 |
| 2024-12-05 | 5.480 | 5.480 | 5.220 | 5.220 | 4.838 | 105,683 |
| 2024-12-04 | 5.750 | 5.750 | 5.480 | 5.510 | 5.107 | 55,386 |
| 2024-12-03 | 5.750 | 5.750 | 5.600 | 5.600 | 5.190 | 33,098 |
| 2024-12-02 | 5.630 | 5.770 | 5.630 | 5.770 | 5.348 | 114,152 |
| 2024-11-29 | 5.610 | 5.760 | 5.585 | 5.740 | 5.320 | 47,442 |
| 2024-11-28 | 5.550 | 5.740 | 5.510 | 5.520 | 5.116 | 39,876 |
| 2024-11-27 | 5.580 | 5.580 | 5.460 | 5.550 | 5.144 | 30,105 |
| 2024-11-26 | 5.240 | 5.600 | 5.240 | 5.600 | 5.190 | 60,795 |
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.