Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	20.160	20.450	20.060	20.240	19.437	515,432
2023-09-20	19.890	20.310	19.890	20.030	19.235	802,986
2023-09-19	19.890	20.910	19.800	20.200	19.398	472,190
2023-09-18	19.710	20.060	19.680	20.060	19.264	295,285
2023-09-15	19.980	19.980	19.510	19.760	18.976	608,642
2023-09-14	19.990	20.220	19.760	19.760	18.976	560,478
2023-09-13	19.750	20.190	19.700	19.970	19.178	445,868
2023-09-12	19.530	19.790	19.020	19.660	18.880	384,526
2023-09-11	19.640	19.770	19.450	19.540	18.765	330,064
2023-09-08	20.130	20.210	19.640	19.640	18.861	540,617
2023-09-07	20.250	20.460	20.150	20.150	19.350	416,025
2023-09-06	20.550	20.680	20.330	20.330	19.523	371,615
2023-09-05	20.640	20.790	20.530	20.770	19.946	151,650
2023-09-04	20.850	20.950	20.660	20.800	19.975	237,213
2023-09-01	20.780	20.840	20.610	20.620	19.802	241,969
2023-08-31	20.680	20.920	20.680	20.780	19.955	329,177
2023-08-30	20.500	20.780	20.350	20.680	19.859	306,673
2023-08-29	19.780	20.500	19.560	20.230	19.427	754,361
2023-08-28	20.770	20.800	20.460	20.550	19.735	722,327
2023-08-25	20.530	20.765	20.460	20.510	19.696	186,534
2023-08-24	20.720	20.930	20.700	20.710	19.888	327,780
2023-08-23	20.560	20.890	20.520	20.850	20.023	533,241
2023-08-22	20.650	20.755	20.560	20.560	19.744	210,072
2023-08-21	20.600	20.810	20.530	20.660	19.840	310,173
2023-08-18	20.640	20.840	20.370	20.610	19.792	542,914
2023-08-17	21.050	21.150	20.790	20.790	19.965	279,265
2023-08-16	21.230	21.460	21.200	21.200	20.359	307,790
2023-08-15	21.540	21.700	21.370	21.380	20.532	191,325
2023-08-14	21.440	21.860	21.430	21.510	20.656	242,811
2023-08-11	21.480	21.870	21.470	21.660	20.800	226,486
2023-08-10	21.740	21.760	21.530	21.590	20.733	324,483
2023-08-09	22.000	22.000	21.570	21.720	20.858	387,549
2023-08-08	22.270	22.330	22.160	22.200	21.319	190,456
2023-08-07	22.390	22.460	22.170	22.260	21.377	324,105
2023-08-04	22.460	22.680	22.100	22.500	21.607	451,414
2023-08-03	22.700	22.820	22.530	22.730	21.828	253,029
2023-08-02	22.700	22.930	22.700	22.720	21.818	224,486
2023-08-01	22.730	22.960	22.650	22.810	21.905	181,100
2023-07-31	22.520	22.770	22.500	22.750	21.847	266,825
2023-07-28	22.150	22.570	22.150	22.540	21.646	138,150
2023-07-27	22.650	23.000	22.240	22.660	21.761	311,852
2023-07-26	22.340	22.460	22.180	22.310	21.425	142,456
2023-07-25	22.500	22.580	22.080	22.230	21.348	212,765
2023-07-24	22.510	22.740	22.440	22.540	21.646	232,280
2023-07-21	22.590	22.630	22.390	22.570	21.674	289,105
2023-07-20	22.560	22.770	22.500	22.600	21.703	172,876
2023-07-19	23.110	23.110	22.590	22.660	21.761	250,016
2023-07-18	22.650	22.680	22.480	22.500	21.607	237,436
2023-07-17	22.920	22.920	22.700	22.810	21.905	387,033
2023-07-14	23.000	23.000	22.710	22.870	21.962	168,460
2023-07-13	22.450	22.890	22.450	22.820	21.914	389,195
2023-07-12	22.440	22.440	22.210	22.350	21.463	246,830
2023-07-11	22.590	22.590	22.310	22.510	21.617	275,716
2023-07-10	22.510	22.510	22.250	22.250	21.367	251,463
2023-07-07	22.380	22.770	22.140	22.530	21.636	453,314
2023-07-06	22.870	22.990	22.650	22.720	21.818	425,287
2023-07-05	22.550	22.900	22.550	22.820	21.914	371,677
2023-07-04	22.560	22.830	22.530	22.710	21.809	316,000
2023-07-03	22.650	22.770	22.450	22.700	21.799	329,123
2023-06-30	22.260	22.560	22.170	22.540	21.646	458,101

← NewerPage 14 of 22 · 1,266 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.