Genesis Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.170 | 2.190 | 2.170 | 2.190 | 2.059 | 1,312 |
| 2025-11-11 | 2.170 | 2.200 | 2.130 | 2.150 | 2.021 | 46,889 |
| 2025-11-10 | 2.160 | 2.170 | 2.140 | 2.140 | 2.012 | 7,463 |
| 2025-11-07 | 2.200 | 2.200 | 2.160 | 2.160 | 2.031 | 11,582 |
| 2025-11-06 | 2.180 | 2.200 | 2.130 | 2.180 | 2.050 | 26,221 |
| 2025-11-05 | 2.200 | 2.210 | 2.190 | 2.190 | 2.059 | 2,125 |
| 2025-11-04 | 2.200 | 2.200 | 2.180 | 2.190 | 2.059 | 15,425 |
| 2025-11-03 | 2.210 | 2.220 | 2.200 | 2.200 | 2.068 | 17,077 |
| 2025-10-31 | 2.210 | 2.240 | 2.200 | 2.210 | 2.078 | 21,764 |
| 2025-10-30 | 2.240 | 2.250 | 2.220 | 2.240 | 2.106 | 74,648 |
| 2025-10-29 | 2.200 | 2.230 | 2.200 | 2.220 | 2.087 | 2,990 |
| 2025-10-28 | 2.230 | 2.240 | 2.200 | 2.200 | 2.068 | 33,994 |
| 2025-10-27 | 2.130 | 2.240 | 2.130 | 2.200 | 2.068 | 3,450 |
| 2025-10-24 | 2.200 | 2.240 | 2.180 | 2.240 | 2.106 | 119,198 |
| 2025-10-23 | 2.200 | 2.200 | 2.190 | 2.190 | 2.059 | 6,513 |
← NewerPage 5 of 5 · 255 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.