Spark New Zealand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 4.350 | 4.370 | 4.310 | 4.320 | 3.035 | 1,140,428 |
| 2021-10-28 | 4.350 | 4.380 | 4.340 | 4.370 | 3.070 | 835,702 |
| 2021-10-27 | 4.320 | 4.340 | 4.300 | 4.340 | 3.049 | 1,201,099 |
| 2021-10-26 | 4.340 | 4.360 | 4.300 | 4.310 | 3.028 | 925,533 |
| 2021-10-25 | 4.350 | 4.370 | 4.310 | 4.310 | 3.028 | 675,603 |
| 2021-10-22 | 4.360 | 4.380 | 4.330 | 4.350 | 3.056 | 932,340 |
| 2021-10-21 | 4.400 | 4.420 | 4.350 | 4.350 | 3.056 | 1,822,900 |
| 2021-10-20 | 4.420 | 4.450 | 4.380 | 4.380 | 3.077 | 1,378,871 |
| 2021-10-19 | 4.390 | 4.430 | 4.370 | 4.370 | 3.070 | 719,928 |
| 2021-10-18 | 4.470 | 4.470 | 4.360 | 4.390 | 3.084 | 855,320 |
| 2021-10-15 | 4.380 | 4.450 | 4.360 | 4.430 | 3.112 | 2,000,196 |
| 2021-10-14 | 4.440 | 4.440 | 4.370 | 4.370 | 3.070 | 700,033 |
← NewerPage 22 of 22 · 1,272 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.