Spark New Zealand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.070 | 2.080 | 2.025 | 2.030 | 1.895 | 1,388,842 |
| 2025-11-05 | 2.070 | 2.080 | 2.050 | 2.070 | 1.932 | 1,023,804 |
| 2025-11-04 | 2.110 | 2.110 | 2.070 | 2.090 | 1.950 | 3,542,206 |
| 2025-11-03 | 2.140 | 2.150 | 2.115 | 2.150 | 2.006 | 668,476 |
| 2025-10-31 | 2.110 | 2.145 | 2.110 | 2.140 | 1.997 | 508,122 |
| 2025-10-30 | 2.120 | 2.130 | 2.100 | 2.110 | 1.969 | 712,270 |
| 2025-10-29 | 2.110 | 2.125 | 2.100 | 2.120 | 1.978 | 682,275 |
| 2025-10-28 | 2.130 | 2.135 | 2.110 | 2.110 | 1.969 | 924,370 |
| 2025-10-27 | 2.140 | 2.140 | 2.110 | 2.120 | 1.978 | 522,910 |
| 2025-10-24 | 2.150 | 2.150 | 2.120 | 2.120 | 1.978 | 640,599 |
| 2025-10-23 | 2.150 | 2.150 | 2.120 | 2.130 | 1.988 | 706,187 |
| 2025-10-22 | 2.110 | 2.150 | 2.100 | 2.140 | 1.997 | 1,266,248 |
| 2025-10-21 | 2.100 | 2.110 | 2.090 | 2.100 | 1.960 | 785,382 |
| 2025-10-20 | 2.090 | 2.100 | 2.080 | 2.100 | 1.960 | 1,092,609 |
← NewerPage 5 of 5 · 254 trading days
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.