Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	20.650	21.270	20.540	20.940	19.582	773,519
2022-04-19	20.680	20.810	20.280	20.440	19.114	853,787
2022-04-14	20.730	21.000	20.640	20.980	19.619	1,176,919
2022-04-13	21.040	21.130	20.660	20.770	19.423	618,467
2022-04-12	21.260	21.400	21.030	21.030	19.666	650,995
2022-04-11	21.990	22.030	21.330	21.530	20.134	487,762
2022-04-08	22.010	22.250	21.920	21.930	20.508	1,097,066
2022-04-07	22.160	22.340	21.950	22.000	20.573	704,470
2022-04-06	22.370	23.000	22.310	22.560	21.097	528,421
2022-04-05	22.590	22.690	22.340	22.600	21.134	599,272
2022-04-04	22.930	22.970	22.640	22.640	21.172	1,069,371
2022-04-01	22.270	22.760	22.270	22.700	21.228	690,149
2022-03-31	22.950	22.980	22.400	22.450	20.994	956,185
2022-03-30	22.330	23.050	22.230	23.050	21.555	1,119,389
2022-03-29	21.940	22.380	21.680	22.130	20.695	2,367,317
2022-03-28	23.050	23.060	21.695	22.020	20.592	1,581,019
2022-03-25	22.760	22.840	22.130	22.820	21.340	1,029,454
2022-03-24	22.990	23.260	22.530	22.890	21.405	2,056,910
2022-03-23	24.500	24.500	23.660	23.730	22.191	1,376,631
2022-03-22	25.910	26.000	25.590	25.760	24.089	234,763
2022-03-21	26.050	26.080	25.600	25.740	24.071	276,314
2022-03-18	25.770	26.170	25.720	25.810	24.136	463,705
2022-03-17	26.100	26.240	25.680	25.860	24.183	478,280
2022-03-16	25.810	25.880	25.370	25.700	24.033	354,328
2022-03-15	25.300	25.700	25.200	25.450	23.799	367,711
2022-03-14	25.170	25.300	24.780	25.150	23.519	345,160
2022-03-11	25.380	25.555	24.980	25.050	23.425	374,960
2022-03-10	25.460	25.800	25.170	25.380	23.734	474,105
2022-03-09	24.600	25.170	24.260	25.000	23.379	905,968
2022-03-08	24.830	25.370	24.510	24.520	22.930	1,698,660
2022-03-07	25.660	25.680	24.610	24.830	23.220	1,142,511
2022-03-04	25.900	25.970	25.300	25.750	24.080	418,930
2022-03-03	26.200	26.510	25.740	25.870	24.192	699,295
2022-03-02	26.040	26.400	25.670	25.840	24.164	911,617
2022-03-01	26.090	26.400	25.865	26.080	24.389	641,413
2022-02-28	25.690	26.050	25.500	25.660	23.996	430,562
2022-02-25	26.050	26.140	25.590	25.950	24.267	423,348
2022-02-24	26.200	26.420	25.520	25.740	24.071	363,709
2022-02-23	26.320	26.590	26.140	26.490	24.772	277,642
2022-02-22	25.890	26.500	25.890	26.200	24.501	396,509
2022-02-21	26.250	26.320	25.710	26.180	24.482	598,405
2022-02-18	26.730	27.180	26.680	26.700	24.968	347,764
2022-02-17	27.320	27.410	26.810	27.140	25.380	392,913
2022-02-16	26.400	27.260	26.230	27.240	25.473	548,732
2022-02-15	25.780	26.210	25.600	26.170	24.473	528,744
2022-02-14	26.690	26.690	25.910	26.080	24.389	597,749
2022-02-11	27.710	27.970	26.970	26.970	25.221	338,214
2022-02-10	28.840	28.890	28.120	28.120	26.296	452,842
2022-02-09	27.880	28.280	27.400	28.230	26.399	658,526
2022-02-08	26.830	27.860	26.830	27.560	25.773	639,135
2022-02-07	27.310	27.600	27.000	27.090	25.333	654,289
2022-02-04	27.650	27.860	27.210	27.570	25.782	408,801
2022-02-03	27.560	27.860	27.280	27.700	25.903	342,360
2022-02-02	27.370	27.970	27.350	27.560	25.773	530,567
2022-02-01	26.400	27.230	26.160	27.050	25.296	703,793
2022-01-31	27.000	27.180	26.120	26.350	24.641	997,799
2022-01-28	27.130	27.400	26.380	26.980	25.230	1,320,412
2022-01-27	27.850	27.980	26.780	26.880	25.137	745,351
2022-01-25	28.360	28.570	27.640	27.950	26.137	493,423
2022-01-24	27.880	28.500	27.580	28.400	26.558	332,039

← NewerPage 20 of 22 · 1,265 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.