Genesis Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.000 | 2.060 | 2.000 | 2.060 | 1.998 | 15,906 |
| 2026-05-06 | 2.020 | 2.030 | 1.970 | 1.970 | 1.911 | 21,192 |
| 2026-05-05 | 2.030 | 2.030 | 1.985 | 2.000 | 1.940 | 2,142 |
| 2026-05-04 | 2.000 | 2.020 | 1.980 | 2.020 | 1.959 | 10,559 |
| 2026-05-01 | 2.010 | 2.030 | 1.975 | 2.000 | 1.940 | 26,230 |
| 2026-04-30 | 1.930 | 2.020 | 1.930 | 1.980 | 1.921 | 14,588 |
| 2026-04-29 | 1.950 | 1.970 | 1.920 | 1.920 | 1.862 | 13,034 |
| 2026-04-28 | 1.970 | 1.980 | 1.935 | 1.965 | 1.906 | 52,103 |
| 2026-04-27 | 1.950 | 1.960 | 1.928 | 1.945 | 1.887 | 21,217 |
| 2026-04-24 | 1.895 | 1.940 | 1.895 | 1.900 | 1.843 | 14,282 |
← NewerPage 3 of 3 · 130 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.