Fisher & Paykel Healthcare Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	22.350	22.470	22.210	22.310	21.592	351,770
2023-12-12	22.090	22.240	21.920	22.220	21.504	266,130
2023-12-11	22.450	22.530	22.005	22.080	21.369	328,494
2023-12-08	21.920	22.390	21.820	22.340	21.621	177,058
2023-12-07	22.210	22.480	22.000	22.180	21.466	469,439
2023-12-06	21.660	22.280	21.455	22.200	21.485	471,848
2023-12-05	21.540	21.870	21.430	21.460	20.769	326,410
2023-12-04	22.460	22.460	21.720	21.720	20.858	418,095
2023-12-01	21.970	22.290	21.920	22.220	21.338	371,779
2023-11-30	22.220	22.320	21.860	22.150	21.271	841,660
2023-11-29	21.830	23.225	21.800	22.200	21.319	1,280,500
2023-11-28	20.180	20.720	20.180	20.580	19.763	444,935
2023-11-27	20.550	20.670	20.230	20.240	19.437	391,804
2023-11-24	20.590	20.730	20.490	20.610	19.792	179,934
2023-11-23	20.260	20.550	20.170	20.470	19.658	154,626
2023-11-22	20.350	20.500	20.190	20.380	19.571	305,961
2023-11-21	20.400	20.510	20.220	20.510	19.696	353,343
2023-11-20	20.250	20.510	20.150	20.460	19.648	193,268
2023-11-17	20.100	20.360	20.030	20.330	19.523	185,889
2023-11-16	20.640	20.650	20.180	20.180	19.379	302,508
2023-11-15	20.520	20.660	20.350	20.500	19.687	190,246
2023-11-14	20.210	20.250	19.900	20.100	19.302	221,103
2023-11-13	20.160	20.440	19.790	19.790	19.005	202,178
2023-11-10	19.930	20.250	19.930	20.250	19.446	430,603
2023-11-09	20.580	20.650	20.050	20.130	19.331	402,737
2023-11-08	21.100	21.100	20.550	20.550	19.735	300,122
2023-11-07	20.550	21.080	20.550	20.950	20.119	187,313
2023-11-06	20.340	20.870	20.230	20.770	19.946	362,093
2023-11-03	19.900	20.270	19.790	20.140	19.341	271,490
2023-11-02	19.680	19.820	19.550	19.730	18.947	394,429
2023-11-01	19.150	19.570	19.135	19.570	18.793	424,808
2023-10-31	18.800	19.300	18.800	19.030	18.275	584,052
2023-10-30	18.580	19.150	18.580	19.140	18.380	336,642
2023-10-27	18.950	18.950	18.630	18.880	18.131	351,859
2023-10-26	19.050	19.190	18.875	19.120	18.361	299,181
2023-10-25	18.970	19.180	18.860	18.950	18.198	351,386
2023-10-24	19.290	19.470	19.140	19.260	18.496	257,959
2023-10-23	18.900	19.500	18.810	19.440	18.669	199,145
2023-10-20	19.350	19.420	18.940	18.940	18.188	263,736
2023-10-19	19.750	19.870	19.520	19.690	18.909	419,799
2023-10-18	19.650	19.900	19.510	19.880	19.091	257,988
2023-10-17	19.900	19.900	19.390	19.550	18.774	447,875
2023-10-16	19.290	19.760	19.240	19.760	18.976	460,919
2023-10-13	19.600	19.710	19.260	19.350	18.582	283,154
2023-10-12	20.260	20.330	19.750	19.750	18.966	490,006
2023-10-11	20.690	20.720	20.430	20.650	19.831	168,158
2023-10-10	20.390	20.720	20.340	20.570	19.754	193,590
2023-10-09	20.760	20.760	20.410	20.410	19.600	268,562
2023-10-06	20.740	20.920	20.690	20.700	19.879	199,612
2023-10-05	20.500	20.780	20.340	20.780	19.955	178,337
2023-10-04	19.750	20.290	19.750	20.280	19.475	354,984
2023-10-03	19.640	20.040	19.600	19.960	19.168	321,002
2023-10-02	20.160	20.270	19.820	19.890	19.101	228,586
2023-09-29	19.950	20.120	19.770	19.990	19.197	351,208
2023-09-28	20.150	20.170	19.730	19.730	18.947	345,207
2023-09-27	20.020	20.460	20.020	20.240	19.437	286,875
2023-09-26	20.160	20.350	20.110	20.140	19.341	175,134
2023-09-25	20.230	20.440	20.030	20.190	19.389	292,586
2023-09-22	19.900	20.230	19.860	20.230	19.427	345,711
2023-09-21	20.160	20.450	20.060	20.240	19.437	515,432

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2701 NZD
2025-12-03	0.1652 NZD
2025-06-23	0.2227 NZD
2024-12-05	0.1678 NZD
2024-06-26	0.2137 NZD
2023-12-05	0.1679 NZD
2023-06-26	0.1659 NZD
2022-12-08	0.1645 NZD
2022-06-22	0.2029 NZD
2021-12-02	0.1784 NZD
2021-06-24	0.2046 NZD
2020-12-03	0.1510 NZD
2020-07-06	0.1463 NZD
2019-12-06	0.1148 NZD
2019-06-13	0.1287 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.