Spark New Zealand Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	4.190	4.210	4.130	4.130	2.901	1,218,585
2022-01-21	4.250	4.250	4.190	4.220	2.965	1,377,960
2022-01-20	4.290	4.290	4.190	4.210	2.958	1,560,230
2022-01-19	4.300	4.320	4.245	4.250	2.986	900,943
2022-01-18	4.250	4.350	4.250	4.330	3.042	1,435,585
2022-01-17	4.200	4.260	4.190	4.240	2.979	772,034
2022-01-14	4.180	4.210	4.170	4.190	2.944	1,144,644
2022-01-13	4.170	4.215	4.170	4.200	2.951	893,585
2022-01-12	4.200	4.230	4.170	4.180	2.937	698,779
2022-01-11	4.210	4.220	4.180	4.180	2.937	738,001
2022-01-10	4.200	4.220	4.170	4.200	2.951	941,463
2022-01-07	4.240	4.250	4.200	4.220	2.965	624,418
2022-01-06	4.200	4.240	4.200	4.210	2.958	1,035,946
2022-01-05	4.280	4.290	4.220	4.220	2.965	940,524
2022-01-04	4.340	4.340	4.280	4.320	3.035	531,078
2021-12-31	4.350	4.350	4.270	4.290	3.014	474,920
2021-12-30	4.340	4.370	4.320	4.360	3.063	619,999
2021-12-29	4.310	4.365	4.300	4.320	3.035	723,710
2021-12-24	4.340	4.340	4.240	4.280	3.007	587,584
2021-12-23	4.350	4.365	4.320	4.340	3.049	709,605
2021-12-22	4.330	4.340	4.280	4.320	3.035	1,153,013
2021-12-21	4.320	4.360	4.285	4.330	3.042	1,290,227
2021-12-20	4.230	4.310	4.230	4.290	3.014	1,768,944
2021-12-17	4.300	4.310	4.230	4.230	2.972	2,041,013
2021-12-16	4.280	4.285	4.220	4.260	2.993	1,284,311
2021-12-15	4.250	4.330	4.230	4.310	3.028	1,451,354
2021-12-14	4.280	4.300	4.220	4.220	2.965	1,147,133
2021-12-13	4.280	4.290	4.230	4.260	2.993	1,094,588
2021-12-10	4.200	4.330	4.200	4.310	3.028	1,492,022
2021-12-09	4.260	4.270	4.210	4.210	2.958	1,053,129
2021-12-08	4.270	4.320	4.220	4.300	3.021	1,959,201
2021-12-07	4.280	4.300	4.240	4.270	3.000	1,477,969
2021-12-06	4.250	4.310	4.245	4.280	3.007	1,426,054
2021-12-03	4.260	4.290	4.230	4.240	2.979	1,324,550
2021-12-02	4.260	4.290	4.220	4.220	2.965	1,662,605
2021-12-01	4.250	4.320	4.240	4.310	3.028	1,659,147
2021-11-30	4.200	4.390	4.190	4.310	3.028	2,356,813
2021-11-29	4.210	4.220	4.155	4.160	2.922	876,433
2021-11-26	4.240	4.250	4.190	4.190	2.944	1,875,222
2021-11-25	4.230	4.260	4.195	4.210	2.958	1,038,078
2021-11-24	4.220	4.260	4.210	4.230	2.972	1,054,451
2021-11-23	4.240	4.280	4.220	4.230	2.972	843,289
2021-11-22	4.260	4.280	4.210	4.220	2.965	1,118,303
2021-11-19	4.350	4.350	4.270	4.280	3.007	665,272
2021-11-18	4.260	4.330	4.260	4.300	3.021	1,036,979
2021-11-17	4.240	4.290	4.240	4.270	3.000	845,398
2021-11-16	4.330	4.330	4.230	4.250	2.986	620,429
2021-11-15	4.340	4.360	4.310	4.320	3.035	1,076,848
2021-11-12	4.350	4.380	4.330	4.330	3.042	604,846
2021-11-11	4.390	4.400	4.345	4.370	3.070	1,260,346
2021-11-10	4.400	4.440	4.390	4.410	3.098	1,990,602
2021-11-09	4.350	4.390	4.350	4.380	3.077	772,538
2021-11-08	4.360	4.400	4.330	4.330	3.042	1,456,391
2021-11-05	4.380	4.390	4.340	4.350	3.056	1,064,108
2021-11-04	4.340	4.380	4.330	4.330	3.042	772,947
2021-11-03	4.360	4.380	4.320	4.320	3.035	802,682
2021-11-02	4.370	4.370	4.310	4.320	3.035	735,066
2021-11-01	4.380	4.400	4.340	4.340	3.049	1,459,989
2021-10-29	4.350	4.370	4.310	4.320	3.035	1,140,428
2021-10-28	4.350	4.380	4.340	4.370	3.070	835,702

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0597 NZD
2026-03-19	0.0620 NZD
2025-09-09	0.1077 NZD
2025-03-20	0.1096 NZD
2024-09-12	0.1283 NZD
2024-03-21	0.1239 NZD
2023-09-14	0.1242 NZD
2023-03-16	0.1252 NZD
2022-09-15	0.1102 NZD
2022-03-24	0.1366 NZD
2021-09-16	0.1208 NZD
2021-03-18	0.1349 NZD
2020-09-17	0.1156 NZD
2020-03-12	0.1399 NZD
2019-09-19	0.1166 NZD
2019-03-14	0.1369 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.