Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	16.500	16.680	16.400	16.400	15.514	240,596
2022-10-07	16.790	17.030	16.630	16.820	15.911	370,926
2022-10-06	17.220	17.230	16.810	16.860	15.949	567,918
2022-10-05	16.800	17.350	16.760	17.350	16.413	540,307
2022-10-04	16.460	16.580	16.300	16.490	15.599	366,280
2022-10-03	16.260	16.500	16.110	16.130	15.259	186,497
2022-09-30	16.560	16.600	16.180	16.260	15.382	485,456
2022-09-29	16.990	17.050	16.800	16.830	15.921	294,999
2022-09-28	16.620	16.690	16.390	16.530	15.637	455,638
2022-09-27	17.110	17.130	16.420	16.430	15.542	741,694
2022-09-26	16.550	17.270	16.530	17.250	16.318	284,658
2022-09-23	16.800	16.880	16.550	16.800	15.892	451,149
2022-09-21	17.000	17.200	16.880	16.970	16.053	719,990
2022-09-20	17.260	17.440	17.240	17.310	16.375	455,138
2022-09-19	17.360	17.550	17.280	17.350	16.413	252,985
2022-09-16	17.700	17.740	17.250	17.500	16.555	1,796,420
2022-09-15	18.000	18.080	17.730	17.800	16.838	609,993
2022-09-14	17.730	18.070	17.720	18.060	17.084	508,997
2022-09-13	18.280	18.550	18.220	18.330	17.340	357,774
2022-09-12	18.070	18.300	17.900	18.200	17.217	489,971
2022-09-09	17.750	18.130	17.670	18.010	17.037	519,860
2022-09-08	17.860	18.100	17.720	18.100	17.122	844,095
2022-09-07	16.970	17.470	16.910	17.410	16.469	801,414
2022-09-06	17.130	17.220	16.870	16.900	15.987	457,062
2022-09-05	17.950	17.950	17.160	17.200	16.271	267,164
2022-09-02	17.870	17.950	17.510	17.510	16.564	226,440
2022-09-01	17.530	17.860	17.480	17.660	16.706	500,051
2022-08-31	17.820	17.980	17.430	17.510	16.564	895,626
2022-08-30	17.820	18.090	17.735	17.990	17.018	503,722
2022-08-29	17.600	17.790	17.500	17.560	16.611	556,923
2022-08-26	18.150	18.310	17.960	18.010	17.037	381,749
2022-08-25	18.200	18.270	18.010	18.140	17.160	558,806
2022-08-24	17.860	18.230	17.840	18.100	17.122	764,266
2022-08-23	17.800	18.210	17.740	17.850	16.886	804,113
2022-08-22	17.900	18.420	17.810	18.250	17.264	825,427
2022-08-19	17.950	18.340	17.580	18.150	17.169	2,627,791
2022-08-18	19.340	19.360	19.100	19.140	18.106	284,809
2022-08-17	19.280	19.480	19.000	19.440	18.390	452,582
2022-08-16	19.650	19.690	19.160	19.400	18.352	339,169
2022-08-15	19.110	19.420	19.050	19.350	18.305	274,246
2022-08-12	19.180	19.400	18.810	18.840	17.822	573,222
2022-08-11	19.680	19.910	19.430	19.570	18.513	671,524
2022-08-10	19.260	19.600	18.970	19.360	18.314	716,163
2022-08-09	18.990	19.430	18.850	19.330	18.286	435,689
2022-08-08	18.650	18.980	18.620	18.970	17.945	398,276
2022-08-05	19.000	19.030	18.570	18.680	17.671	401,231
2022-08-04	19.510	19.630	18.820	18.950	17.926	443,450
2022-08-03	19.280	19.460	19.100	19.430	18.380	224,687
2022-08-02	19.600	19.670	19.180	19.240	18.201	536,161
2022-08-01	19.250	19.590	19.190	19.540	18.484	374,541
2022-07-29	19.350	19.350	18.980	19.170	18.134	627,174
2022-07-28	19.080	19.280	18.890	19.200	18.163	696,540
2022-07-27	19.050	19.240	18.810	19.020	17.992	388,284
2022-07-26	19.230	19.340	18.810	19.030	18.002	283,027
2022-07-25	19.720	19.770	19.280	19.280	18.238	507,570
2022-07-22	19.890	19.890	19.520	19.720	18.655	707,470
2022-07-21	19.200	19.660	19.100	19.660	18.598	430,106
2022-07-20	18.700	19.210	18.700	19.080	18.049	308,362
2022-07-19	18.300	18.520	17.930	18.470	17.472	271,077
2022-07-18	19.180	19.190	18.410	18.480	17.482	418,624

← NewerPage 18 of 22 · 1,269 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.