Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	19.190	19.340	18.690	18.840	17.822	631,517
2022-07-14	19.060	19.300	18.920	19.120	18.087	283,515
2022-07-13	19.130	19.260	18.990	19.120	18.087	545,381
2022-07-12	18.800	19.000	18.630	18.890	17.869	453,827
2022-07-11	19.360	19.360	18.710	18.710	17.699	342,004
2022-07-08	19.410	19.510	19.200	19.370	18.324	585,934
2022-07-07	19.200	19.350	19.050	19.270	18.229	340,308
2022-07-06	18.550	19.270	18.480	19.130	18.097	789,754
2022-07-05	18.000	18.590	17.920	18.500	17.501	362,292
2022-07-04	17.850	18.200	17.850	17.960	16.990	379,801
2022-07-01	18.100	18.120	17.680	17.700	16.744	529,186
2022-06-30	17.930	18.290	17.840	17.840	16.876	465,284
2022-06-29	17.800	18.050	17.650	17.950	16.980	736,571
2022-06-28	18.510	18.590	18.200	18.250	17.264	429,662
2022-06-27	18.430	18.700	18.320	18.450	17.453	594,746
2022-06-24	18.010	18.510	17.890	18.430	17.434	368,033
2022-06-23	17.520	17.970	17.510	17.760	16.801	800,313
2022-06-22	17.630	17.760	17.350	17.370	16.432	516,729
2022-06-21	17.970	17.970	17.700	17.720	16.571	380,268
2022-06-20	17.930	17.980	17.620	17.750	16.599	322,554
2022-06-17	17.250	17.480	17.150	17.410	16.281	906,442
2022-06-16	17.540	17.900	17.400	17.420	16.290	751,185
2022-06-15	17.450	17.560	17.140	17.290	16.169	709,978
2022-06-14	17.800	17.920	17.460	17.920	16.758	1,034,292
2022-06-10	18.100	18.380	18.010	18.200	17.020	480,877
2022-06-09	18.500	18.650	18.160	18.180	17.001	269,354
2022-06-08	18.380	18.740	18.320	18.490	17.291	454,460
2022-06-07	18.660	18.700	18.030	18.190	17.010	684,681
2022-06-06	18.800	18.890	18.620	18.730	17.515	552,728
2022-06-03	18.770	18.950	18.620	18.860	17.637	575,664
2022-06-02	18.430	18.705	18.260	18.580	17.375	769,088
2022-06-01	18.900	19.000	18.725	18.760	17.543	713,608
2022-05-31	18.580	19.080	18.440	19.030	17.796	1,936,403
2022-05-30	18.010	18.535	17.890	18.510	17.310	1,000,365
2022-05-27	18.220	18.510	17.840	18.000	16.833	879,293
2022-05-26	18.060	18.310	17.770	18.060	16.889	901,219
2022-05-25	18.500	18.920	18.210	18.290	17.104	979,095
2022-05-24	19.070	19.120	18.630	18.720	17.506	501,749
2022-05-23	19.000	19.220	18.930	19.060	17.824	383,944
2022-05-20	18.810	19.190	18.760	18.970	17.740	480,280
2022-05-19	18.660	18.840	18.430	18.660	17.450	514,712
2022-05-18	19.000	19.260	18.960	19.070	17.833	521,833
2022-05-17	18.970	18.970	18.570	18.780	17.562	392,123
2022-05-16	19.300	19.510	18.960	19.080	17.843	417,732
2022-05-13	18.490	19.140	18.440	19.090	17.852	438,471
2022-05-12	18.800	19.130	18.430	18.450	17.253	784,150
2022-05-11	18.960	19.220	18.820	19.210	17.964	635,205
2022-05-10	19.100	19.340	18.940	19.190	17.945	691,351
2022-05-09	19.720	19.850	19.150	19.220	17.973	603,205
2022-05-06	19.180	19.980	19.080	19.840	18.553	705,121
2022-05-05	19.390	19.540	19.250	19.400	18.142	833,555
2022-05-04	19.530	19.530	19.060	19.160	17.917	338,358
2022-05-03	19.680	19.835	19.170	19.240	17.992	427,294
2022-05-02	19.400	19.680	19.230	19.480	18.217	309,115
2022-04-29	19.510	19.910	19.440	19.800	18.516	650,127
2022-04-28	19.820	19.910	19.300	19.400	18.142	1,553,843
2022-04-27	19.980	19.980	19.620	19.700	18.422	905,029
2022-04-26	20.110	20.370	20.030	20.090	18.787	722,741
2022-04-22	20.450	20.520	20.220	20.330	19.011	479,250
2022-04-21	21.080	21.130	20.510	20.620	19.283	344,893

← NewerPage 19 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.