Genesis Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 3.120 | 3.130 | 3.120 | 3.130 | 2.283 | 41,042 |
| 2021-10-29 | 3.080 | 3.120 | 3.060 | 3.120 | 2.276 | 20,938 |
| 2021-10-28 | 3.080 | 3.080 | 3.060 | 3.060 | 2.232 | 31,255 |
| 2021-10-27 | 3.100 | 3.120 | 3.080 | 3.080 | 2.246 | 1,960 |
| 2021-10-26 | 3.100 | 3.120 | 3.100 | 3.100 | 2.261 | 16,792 |
| 2021-10-25 | 3.120 | 3.120 | 3.100 | 3.100 | 2.261 | 436 |
| 2021-10-22 | 3.150 | 3.150 | 3.100 | 3.120 | 2.276 | 19,594 |
| 2021-10-21 | 3.170 | 3.170 | 3.150 | 3.150 | 2.297 | 20,596 |
| 2021-10-20 | 3.170 | 3.200 | 3.170 | 3.200 | 2.334 | 18,328 |
| 2021-10-19 | 3.190 | 3.190 | 3.110 | 3.110 | 2.268 | 17,388 |
| 2021-10-18 | 3.170 | 3.170 | 3.160 | 3.160 | 2.305 | 1,243 |
| 2021-10-15 | 3.170 | 3.170 | 3.170 | 3.170 | 2.312 | 1,058 |
| 2021-10-14 | 3.120 | 3.150 | 3.120 | 3.150 | 2.297 | 32,140 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0629 NZD |
| 2026-02-25 | 0.0601 NZD |
| 2025-09-24 | 0.0622 NZD |
| 2025-03-19 | 0.0630 NZD |
| 2024-09-25 | 0.0625 NZD |
| 2024-03-20 | 0.0630 NZD |
| 2023-09-21 | 0.0808 NZD |
| 2023-03-22 | 0.0808 NZD |
| 2022-09-22 | 0.0893 NZD |
| 2022-03-17 | 0.0768 NZD |
| 2021-09-23 | 0.0806 NZD |
| 2021-03-17 | 0.0754 NZD |
| 2020-09-10 | 0.0766 NZD |
| 2020-03-17 | 0.0825 NZD |
| 2019-10-16 | 0.0774 NZD |
| 2019-04-03 | 0.0761 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.