Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	24.350	24.480	24.180	24.410	23.265	762,945
2023-03-29	24.210	24.280	23.850	24.210	23.074	414,507
2023-03-28	24.510	24.600	24.390	24.410	23.265	764,483
2023-03-27	24.500	24.780	24.300	24.440	23.294	1,065,964
2023-03-24	24.130	24.580	24.100	24.520	23.370	395,725
2023-03-23	23.730	24.250	23.520	24.200	23.065	419,889
2023-03-22	23.580	23.890	23.420	23.770	22.655	358,065
2023-03-21	23.240	23.540	23.210	23.470	22.369	209,683
2023-03-20	23.250	23.310	23.160	23.250	22.159	316,115
2023-03-17	23.410	23.690	23.310	23.470	22.369	500,238
2023-03-16	23.180	23.615	23.050	23.490	22.388	420,070
2023-03-15	23.460	23.530	23.210	23.470	22.369	430,596
2023-03-14	23.130	23.350	22.910	23.280	22.188	563,620
2023-03-13	23.540	23.580	23.090	23.380	22.283	257,742
2023-03-10	23.570	23.840	23.340	23.650	22.541	321,440
2023-03-09	24.330	24.330	23.760	24.000	22.874	500,858
2023-03-08	24.280	24.640	24.140	24.230	23.093	376,097
2023-03-07	24.200	24.460	23.930	24.420	23.275	423,281
2023-03-06	24.330	24.670	24.250	24.520	23.370	364,109
2023-03-03	24.020	24.170	23.670	24.160	23.027	495,549
2023-03-02	23.560	24.250	23.550	23.880	22.760	344,922
2023-03-01	23.600	23.680	23.270	23.600	22.493	569,561
2023-02-28	23.860	23.940	23.570	23.660	22.550	366,336
2023-02-27	23.850	23.860	23.250	23.650	22.541	414,504
2023-02-24	24.210	24.210	23.770	24.050	22.922	236,210
2023-02-23	23.790	23.960	23.590	23.790	22.674	429,071
2023-02-22	23.410	23.640	23.250	23.500	22.398	303,117
2023-02-21	23.830	23.970	23.270	23.650	22.541	535,730
2023-02-20	24.200	24.200	23.560	23.940	22.817	408,560
2023-02-17	23.890	24.310	23.680	24.210	23.074	433,325
2023-02-16	23.270	23.960	23.210	23.870	22.750	551,195
2023-02-15	23.350	23.490	22.980	23.350	22.255	465,598
2023-02-14	23.400	23.650	23.235	23.350	22.255	255,649
2023-02-13	23.280	23.430	23.020	23.250	22.159	323,160
2023-02-10	23.060	23.690	23.060	23.460	22.360	283,496
2023-02-09	23.590	23.890	23.460	23.630	22.522	443,266
2023-02-08	23.740	23.950	23.430	23.640	22.531	487,349
2023-02-07	23.750	24.060	23.610	23.810	22.693	411,163
2023-02-06	24.240	24.340	23.930	24.270	23.132	236,643
2023-02-03	24.060	24.360	23.780	24.340	23.198	469,544
2023-02-02	23.900	24.170	23.750	23.750	22.636	588,372
2023-02-01	23.500	23.730	23.300	23.610	22.503	381,889
2023-01-31	23.280	23.500	23.120	23.500	22.398	524,233
2023-01-30	23.150	23.360	23.030	23.190	22.102	267,299
2023-01-27	23.090	23.250	22.850	23.150	22.064	284,605
2023-01-25	23.050	23.250	22.980	23.200	22.112	352,136
2023-01-24	23.530	23.630	23.180	23.180	22.093	427,090
2023-01-23	24.280	24.440	23.480	23.630	22.522	495,350
2023-01-20	24.150	24.770	24.150	24.320	23.179	954,657
2023-01-19	23.640	23.640	23.080	23.190	22.102	301,986
2023-01-18	22.880	23.460	22.810	23.420	22.321	423,853
2023-01-17	22.600	22.860	22.420	22.770	21.702	242,184
2023-01-16	22.230	22.360	21.730	22.360	21.311	260,271
2023-01-13	21.820	21.910	21.560	21.730	20.711	205,199
2023-01-12	21.800	21.980	21.600	21.770	20.749	319,062
2023-01-11	21.760	21.790	21.380	21.600	20.587	198,463
2023-01-10	21.620	21.890	21.590	21.640	20.625	191,675
2023-01-09	21.500	21.680	21.440	21.570	20.558	165,335
2023-01-06	21.520	21.630	21.290	21.490	20.482	212,502
2023-01-05	21.460	21.860	21.460	21.720	20.701	309,906

← NewerPage 16 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.