Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	21.850	22.180	21.760	22.090	21.213	399,649
2023-06-27	21.670	21.930	21.670	21.920	21.050	297,779
2023-06-26	21.750	21.860	21.620	21.750	20.887	343,413
2023-06-23	21.900	22.100	21.900	22.050	21.016	386,467
2023-06-22	22.000	22.100	21.810	22.010	20.978	464,892
2023-06-21	22.380	22.390	22.030	22.110	21.073	344,995
2023-06-20	22.220	22.310	22.070	22.220	21.178	339,883
2023-06-19	21.930	22.380	21.810	22.180	21.140	435,226
2023-06-16	21.600	22.260	21.560	21.760	20.739	2,676,362
2023-06-15	21.680	21.780	21.470	21.560	20.549	831,672
2023-06-14	21.600	21.660	21.300	21.560	20.549	1,611,707
2023-06-13	21.840	21.860	21.500	21.730	20.711	235,271
2023-06-09	21.780	21.780	21.380	21.500	20.492	678,172
2023-06-08	21.570	21.940	21.490	21.820	20.797	780,597
2023-06-07	22.070	22.070	21.700	21.800	20.777	442,136
2023-06-06	22.170	22.180	21.560	21.920	20.892	870,934
2023-06-05	22.340	22.600	22.160	22.200	21.159	1,244,537
2023-06-02	22.410	22.510	21.960	22.210	21.168	861,732
2023-06-01	22.270	22.570	22.250	22.350	21.302	2,879,368
2023-05-31	22.420	22.600	22.030	22.210	21.168	1,665,672
2023-05-30	22.480	22.740	22.370	22.500	21.445	1,267,547
2023-05-29	22.480	22.860	22.060	22.750	21.683	1,677,244
2023-05-26	22.680	23.170	22.100	22.480	21.426	2,769,683
2023-05-25	23.680	23.990	23.550	23.990	22.865	1,141,774
2023-05-24	23.850	24.080	23.530	23.540	22.436	726,789
2023-05-23	24.720	24.890	24.170	24.310	23.170	861,555
2023-05-22	25.020	25.020	24.500	24.830	23.665	419,726
2023-05-19	25.260	25.460	25.080	25.360	24.170	304,747
2023-05-18	25.410	25.640	25.080	25.150	23.970	526,414
2023-05-17	24.850	25.290	24.790	25.240	24.056	301,761
2023-05-16	24.870	25.080	24.800	25.030	23.856	227,729
2023-05-15	25.000	25.000	24.680	24.970	23.799	323,666
2023-05-12	24.870	25.200	24.730	25.060	23.885	321,995
2023-05-11	25.080	25.130	24.690	24.840	23.675	345,982
2023-05-10	24.830	25.190	24.810	25.030	23.856	366,448
2023-05-09	24.870	25.085	24.680	25.010	23.837	286,707
2023-05-08	25.110	25.200	24.780	25.050	23.875	485,681
2023-05-05	25.510	25.570	25.150	25.180	23.999	465,574
2023-05-04	25.810	25.810	25.270	25.340	24.151	316,794
2023-05-03	25.520	25.890	25.520	25.850	24.637	427,611
2023-05-02	25.530	25.900	25.490	25.520	24.323	679,058
2023-05-01	25.900	26.080	25.420	25.520	24.323	324,066
2023-04-28	25.340	25.730	25.280	25.630	24.428	429,089
2023-04-27	25.330	25.410	25.100	25.200	24.018	310,925
2023-04-26	25.310	25.570	25.160	25.480	24.285	379,077
2023-04-24	24.800	25.350	24.710	25.300	24.113	224,098
2023-04-21	24.560	24.885	24.490	24.800	23.637	235,016
2023-04-20	24.740	24.760	24.390	24.640	23.484	993,613
2023-04-19	24.350	24.820	24.290	24.740	23.580	295,933
2023-04-18	24.500	24.530	24.260	24.490	23.341	350,451
2023-04-17	24.870	24.870	24.380	24.650	23.494	561,652
2023-04-14	24.920	25.100	24.640	24.830	23.665	312,798
2023-04-13	25.000	25.030	24.540	24.840	23.675	428,977
2023-04-12	25.140	25.200	24.920	25.000	23.827	346,532
2023-04-11	25.500	25.570	24.860	24.900	23.732	376,001
2023-04-06	25.150	25.540	25.110	25.450	24.256	621,602
2023-04-05	25.050	25.300	24.920	25.100	23.923	429,850
2023-04-04	24.600	24.930	24.490	24.900	23.732	730,292
2023-04-03	24.870	25.020	24.590	24.760	23.599	306,851
2023-03-31	24.400	24.920	24.280	24.860	23.694	596,423

← NewerPage 15 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.