Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 5.820 | 5.960 | 5.800 | 5.960 | 4.956 | 8,131 |
| 2021-10-29 | 5.830 | 5.970 | 5.780 | 5.970 | 4.965 | 10,911 |
| 2021-10-28 | 5.800 | 5.870 | 5.760 | 5.770 | 4.798 | 26,605 |
| 2021-10-27 | 5.930 | 5.970 | 5.810 | 5.950 | 4.948 | 9,074 |
| 2021-10-26 | 5.860 | 5.950 | 5.860 | 5.910 | 4.915 | 23,485 |
| 2021-10-25 | 5.890 | 5.890 | 5.860 | 5.860 | 4.873 | 1,817 |
| 2021-10-22 | 5.900 | 5.900 | 5.830 | 5.890 | 4.898 | 17,934 |
| 2021-10-21 | 5.860 | 5.930 | 5.830 | 5.930 | 4.931 | 7,486 |
| 2021-10-20 | 5.860 | 5.910 | 5.830 | 5.870 | 4.881 | 54,611 |
| 2021-10-19 | 5.920 | 5.930 | 5.860 | 5.860 | 4.873 | 26,086 |
| 2021-10-18 | 5.970 | 5.970 | 5.910 | 5.970 | 4.965 | 18,082 |
| 2021-10-15 | 5.880 | 5.980 | 5.870 | 5.930 | 4.931 | 16,978 |
| 2021-10-14 | 5.940 | 5.950 | 5.810 | 5.900 | 4.906 | 22,152 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1365 NZD |
| 2026-03-04 | 0.0831 NZD |
| 2025-09-03 | 0.1278 NZD |
| 2025-03-05 | 0.0876 NZD |
| 2024-09-11 | 0.1284 NZD |
| 2024-03-13 | 0.0860 NZD |
| 2023-09-13 | 0.1204 NZD |
| 2023-03-15 | 0.0807 NZD |
| 2022-09-14 | 0.1058 NZD |
| 2022-03-16 | 0.0745 NZD |
| 2021-09-14 | 0.0988 NZD |
| 2021-03-11 | 0.0628 NZD |
| 2020-09-14 | 0.0867 NZD |
| 2020-03-12 | 0.0646 NZD |
| 2019-09-12 | 0.0862 NZD |
| 2019-03-13 | 0.0600 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.