Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	21.800	21.820	21.390	21.820	20.797	479,239
2023-01-03	21.460	21.790	21.080	21.330	20.329	248,836
2022-12-30	21.230	21.430	21.020	21.280	20.282	355,658
2022-12-29	20.900	21.290	20.830	21.130	20.139	435,365
2022-12-28	20.710	20.850	20.640	20.800	19.824	194,453
2022-12-23	20.680	20.800	20.580	20.720	19.748	162,531
2022-12-22	20.540	20.900	20.540	20.900	19.920	398,025
2022-12-21	20.630	20.910	20.540	20.620	19.653	345,535
2022-12-20	21.050	21.050	20.500	20.620	19.653	408,502
2022-12-19	21.200	21.620	20.830	21.050	20.063	422,722
2022-12-16	20.930	21.830	20.930	21.320	20.320	1,616,469
2022-12-15	21.230	21.890	21.130	21.860	20.835	745,865
2022-12-14	21.830	21.930	20.930	21.230	20.234	656,121
2022-12-13	21.140	21.410	20.980	21.250	20.253	517,959
2022-12-12	21.430	21.560	21.090	21.500	20.492	421,193
2022-12-09	21.560	21.870	21.280	21.500	20.492	418,910
2022-12-08	22.100	22.260	21.800	21.800	20.777	550,957
2022-12-07	22.160	22.360	22.030	22.030	20.840	1,032,231
2022-12-06	22.650	22.830	22.500	22.500	21.284	416,918
2022-12-05	22.820	22.960	22.450	22.960	21.720	770,252
2022-12-02	22.450	22.840	22.110	22.840	21.606	602,355
2022-12-01	22.200	22.680	22.130	22.550	21.332	695,133
2022-11-30	21.100	21.960	21.100	21.960	20.774	1,406,671
2022-11-29	20.300	21.900	20.190	21.090	19.951	1,843,678
2022-11-28	19.070	19.305	18.950	19.200	18.163	169,013
2022-11-25	19.200	19.350	19.050	19.110	18.078	170,730
2022-11-24	19.240	19.370	19.090	19.200	18.163	293,519
2022-11-23	19.500	19.570	19.050	19.190	18.153	348,997
2022-11-22	19.300	19.540	19.180	19.540	18.484	309,359
2022-11-21	19.000	19.190	18.760	19.060	18.030	774,542
2022-11-18	18.600	19.310	18.590	18.910	17.888	816,538
2022-11-17	17.890	18.410	17.860	18.410	17.415	699,615
2022-11-16	18.070	18.180	17.530	17.720	16.763	485,001
2022-11-15	17.750	18.140	17.660	18.140	17.160	315,168
2022-11-14	18.000	18.090	17.690	17.690	16.734	514,650
2022-11-11	18.260	18.310	17.980	18.170	17.188	453,711
2022-11-10	17.830	17.830	17.550	17.550	16.602	247,577
2022-11-09	17.960	18.250	17.700	17.920	16.952	219,222
2022-11-08	18.050	18.050	17.630	17.900	16.933	203,158
2022-11-07	18.050	18.170	17.900	18.090	17.113	268,053
2022-11-04	17.640	18.110	17.560	18.100	17.122	300,804
2022-11-03	17.840	17.920	17.510	17.680	16.725	296,256
2022-11-02	18.220	18.540	18.070	18.430	17.434	320,644
2022-11-01	18.040	18.420	17.950	18.300	17.311	233,258
2022-10-31	17.780	17.880	17.590	17.880	16.914	222,423
2022-10-28	17.290	17.550	17.260	17.460	16.517	239,952
2022-10-27	17.250	17.540	17.250	17.480	16.536	338,522
2022-10-26	17.190	17.290	17.030	17.250	16.318	144,726
2022-10-25	16.830	17.280	16.780	17.190	16.261	235,011
2022-10-24	16.860	16.990	16.760	16.940	16.025	258,333
2022-10-21	16.850	17.500	16.530	16.550	15.656	349,269
2022-10-20	17.350	17.480	16.850	16.850	15.940	450,802
2022-10-19	17.630	17.990	17.530	17.620	16.668	277,991
2022-10-18	17.500	17.670	17.450	17.630	16.678	307,080
2022-10-17	16.380	17.170	16.380	17.110	16.186	409,032
2022-10-14	16.720	16.760	16.460	16.700	15.798	200,266
2022-10-13	16.190	16.400	16.110	16.270	15.391	354,880
2022-10-12	16.250	16.550	16.170	16.280	15.400	360,567
2022-10-11	16.520	16.550	16.290	16.320	15.438	313,532
2022-10-10	16.500	16.680	16.400	16.400	15.514	240,596

← NewerPage 17 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.