Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	28.250	28.480	27.430	27.830	26.025	576,248
2022-01-20	28.370	28.700	28.230	28.460	26.614	486,427
2022-01-19	29.140	29.410	28.550	28.550	26.698	586,447
2022-01-18	30.000	30.000	29.450	29.450	27.540	173,243
2022-01-17	29.720	29.950	29.650	29.840	27.905	211,227
2022-01-14	29.930	30.200	29.540	29.800	27.867	422,633
2022-01-13	30.190	30.270	29.810	30.030	28.082	263,136
2022-01-12	30.050	30.340	29.690	30.070	28.120	275,297
2022-01-11	30.030	30.180	29.690	29.920	27.980	319,884
2022-01-10	30.330	30.680	30.020	30.070	28.120	244,705
2022-01-07	30.350	30.690	30.250	30.380	28.410	185,256
2022-01-06	30.260	30.890	30.130	30.160	28.204	259,774
2022-01-05	31.150	31.300	30.800	30.970	28.961	291,178
2022-01-04	31.250	31.250	30.530	31.120	29.102	188,176
2021-12-31	31.120	31.160	30.530	30.530	28.550	88,292
2021-12-30	31.100	31.280	30.950	31.230	29.205	119,007
2021-12-29	31.210	31.240	30.890	31.060	29.046	167,118
2021-12-24	31.210	31.210	30.870	30.920	28.915	61,409
2021-12-23	30.930	31.300	30.880	31.130	29.111	157,293
2021-12-22	31.020	31.170	30.570	31.140	29.120	513,597
2021-12-21	30.570	31.200	30.240	31.060	29.046	349,691
2021-12-20	30.200	30.580	29.960	30.350	28.382	240,379
2021-12-17	30.150	30.410	29.390	29.570	27.652	812,383
2021-12-16	30.240	30.960	29.870	30.000	28.054	687,141
2021-12-15	30.050	31.050	30.050	30.840	28.840	217,561
2021-12-14	30.840	31.240	30.800	31.020	29.008	313,523
2021-12-13	30.750	31.350	30.330	30.960	28.952	347,487
2021-12-10	30.400	30.700	30.160	30.450	28.475	460,991
2021-12-09	31.100	31.140	30.320	30.380	28.410	533,434
2021-12-08	31.100	31.450	30.650	31.310	29.279	549,812
2021-12-07	30.900	31.080	30.300	30.910	28.905	609,909
2021-12-06	30.630	31.140	30.520	31.020	29.008	331,791
2021-12-03	31.420	31.900	30.800	30.810	28.812	415,668
2021-12-02	31.390	31.520	30.970	31.160	29.139	281,148
2021-12-01	31.400	31.740	31.160	31.500	29.290	340,759
2021-11-30	31.580	32.140	31.475	31.790	29.560	555,473
2021-11-29	31.510	32.090	31.320	31.580	29.365	599,362
2021-11-26	31.460	32.100	30.770	31.180	28.993	499,824
2021-11-25	31.470	33.010	31.470	32.300	30.034	1,692,291
2021-11-24	30.550	31.000	30.420	30.880	28.714	442,143
2021-11-23	30.130	30.550	30.020	30.550	28.407	291,476
2021-11-22	30.220	30.460	29.960	30.150	28.035	332,142
2021-11-19	30.490	30.730	30.480	30.610	28.463	110,803
2021-11-18	30.340	30.465	30.020	30.460	28.323	285,034
2021-11-17	30.450	30.800	30.060	30.350	28.221	286,694
2021-11-16	30.240	30.860	30.240	30.270	28.147	399,566
2021-11-15	30.030	30.800	29.990	30.800	28.639	402,410
2021-11-12	30.350	30.400	29.210	29.740	27.654	482,823
2021-11-11	30.810	31.100	30.680	30.720	28.565	253,547
2021-11-10	30.890	31.280	30.700	30.880	28.714	305,715
2021-11-09	30.400	31.260	30.350	31.070	28.890	255,410
2021-11-08	31.080	31.080	30.330	30.460	28.323	433,644
2021-11-05	30.540	31.400	30.530	31.080	28.900	476,536
2021-11-04	30.810	30.850	30.270	30.430	28.295	491,226
2021-11-03	30.400	30.810	30.390	30.660	28.509	348,058
2021-11-02	29.930	30.220	29.820	30.060	27.951	295,034
2021-11-01	29.840	29.930	29.580	29.730	27.644	254,652
2021-10-29	29.600	30.060	29.390	29.420	27.356	390,190
2021-10-28	29.730	29.740	29.320	29.650	27.570	335,575
2021-10-27	29.160	29.590	28.940	29.590	27.514	374,784

← NewerPage 21 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.