Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	29.300	29.970	29.300	29.820	29.565	497,522
2026-04-29	29.200	29.930	29.150	29.540	29.287	381,064
2026-04-28	29.300	29.390	29.120	29.390	29.138	310,529
2026-04-27	29.450	29.520	29.030	29.230	28.980	117,358
2026-04-24	30.400	30.400	29.420	29.420	29.168	413,058
2026-04-23	30.580	30.660	29.750	29.940	29.684	324,418
2026-04-22	30.610	30.950	30.310	30.630	30.368	300,527
2026-04-21	31.350	31.440	31.150	31.150	30.883	259,562
2026-04-20	31.680	31.680	31.010	31.050	30.784	317,600
2026-04-17	31.450	31.840	31.180	31.230	30.963	342,824
2026-04-16	32.790	32.790	31.580	31.630	31.359	477,658
2026-04-15	32.190	32.190	31.550	31.610	31.339	550,085
2026-04-14	31.690	31.720	31.320	31.400	31.131	290,464
2026-04-13	31.820	31.860	31.060	31.060	30.794	314,040
2026-04-10	31.690	32.180	31.520	32.020	31.746	390,915
2026-04-09	31.820	32.540	31.820	32.110	31.835	450,118
2026-04-08	31.220	32.145	31.220	31.930	31.657	365,830
2026-04-07	30.270	31.370	30.270	30.930	30.665	375,650
2026-04-02	30.920	31.070	30.160	30.280	30.021	512,498
2026-04-01	30.840	31.060	30.630	31.010	30.744	386,346
2026-03-31	30.110	31.230	30.070	30.650	30.387	464,752
2026-03-30	30.500	30.620	30.110	30.110	29.852	267,986
2026-03-27	30.800	31.320	30.660	30.950	30.685	252,039
2026-03-26	31.320	31.590	31.060	31.140	30.873	264,511
2026-03-25	30.850	31.140	30.410	31.020	30.754	494,488
2026-03-24	31.030	31.060	30.190	30.210	29.951	212,848
2026-03-23	29.850	30.880	29.580	30.550	30.288	773,934
2026-03-20	30.750	30.830	30.000	30.000	29.743	513,693
2026-03-19	31.280	31.280	30.590	30.750	30.487	414,570
2026-03-18	31.450	32.190	31.390	31.930	31.657	363,187
2026-03-17	30.600	31.760	30.600	31.420	31.151	208,222
2026-03-16	32.040	32.040	31.490	31.750	31.478	325,994
2026-03-13	32.500	32.600	31.720	31.950	31.676	356,149
2026-03-12	31.460	32.110	31.460	31.870	31.597	482,323
2026-03-11	32.140	32.640	31.670	31.880	31.607	587,779
2026-03-10	32.530	32.560	31.570	31.820	31.547	329,788
2026-03-09	32.720	32.750	31.635	31.780	31.508	728,889
2026-03-06	33.850	33.940	33.360	33.510	33.223	439,909
2026-03-05	34.230	34.580	33.910	34.280	33.986	501,280
2026-03-04	34.090	34.840	34.090	34.250	33.957	543,327
2026-03-03	34.700	34.700	34.090	34.170	33.877	276,865
2026-03-02	34.180	34.710	33.900	34.700	34.403	555,586
2026-02-27	34.550	34.680	34.230	34.460	34.165	625,489
2026-02-26	34.100	34.610	33.970	34.490	34.195	417,715
2026-02-25	33.530	33.950	33.340	33.830	33.540	1,418,526
2026-02-24	33.090	33.910	33.070	33.210	32.926	590,786
2026-02-23	31.960	33.640	31.930	32.910	32.628	1,783,559
2026-02-20	31.400	31.850	31.020	31.660	31.389	426,686
2026-02-19	31.520	31.880	31.240	31.780	31.508	368,230
2026-02-18	30.570	31.140	30.540	31.090	30.824	970,324
2026-02-17	30.960	31.170	30.260	30.570	30.308	1,794,817
2026-02-16	31.000	31.500	30.910	31.100	30.834	316,666
2026-02-13	32.860	32.860	30.990	31.120	30.853	483,528
2026-02-12	33.530	33.740	33.170	33.220	32.935	385,646
2026-02-11	33.630	33.880	33.430	33.610	33.322	303,724
2026-02-10	33.800	34.170	33.740	33.760	33.471	416,810
2026-02-09	33.050	33.700	33.050	33.550	33.263	418,642
2026-02-06	33.720	33.730	32.410	32.820	32.539	475,378
2026-02-05	34.380	34.480	33.860	33.870	33.580	342,624
2026-02-04	34.450	34.530	34.110	34.110	33.818	546,094

← NewerPage 3 of 5 · 253 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.