Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	34.000	34.250	33.850	34.120	33.828	587,218
2026-02-02	33.300	33.760	33.300	33.550	33.263	131,081
2026-01-30	33.280	33.720	33.140	33.650	33.362	354,947
2026-01-29	33.530	33.530	33.000	33.240	32.955	305,361
2026-01-28	33.310	33.560	33.000	33.150	32.866	500,749
2026-01-27	33.650	33.790	33.060	33.320	33.035	643,878
2026-01-23	33.080	33.530	33.080	33.350	33.064	242,404
2026-01-22	33.400	33.670	33.220	33.400	33.114	370,425
2026-01-21	33.040	33.280	32.870	33.180	32.896	493,186
2026-01-20	33.050	33.520	33.050	33.390	33.104	337,718
2026-01-19	33.130	33.625	32.805	33.280	32.995	337,189
2026-01-16	32.610	33.770	32.610	33.450	33.163	245,188
2026-01-15	33.770	33.930	33.520	33.520	33.233	471,069
2026-01-14	33.100	33.820	33.010	33.530	33.243	277,633
2026-01-13	33.200	33.550	33.160	33.400	33.114	241,077
2026-01-12	32.980	33.450	32.870	33.000	32.717	335,504
2026-01-09	33.300	33.400	32.990	33.000	32.717	381,782
2026-01-08	33.130	33.460	32.850	33.370	33.084	291,518
2026-01-07	32.550	33.300	32.550	33.130	32.846	362,595
2026-01-06	32.300	32.670	32.270	32.520	32.241	380,697
2026-01-05	32.300	32.640	32.270	32.470	32.192	217,757
2026-01-02	33.000	33.000	32.360	32.370	32.093	156,862
2025-12-31	32.100	32.740	32.100	32.650	32.370	267,796
2025-12-30	32.500	32.730	32.450	32.540	32.261	145,479
2025-12-29	32.810	32.850	32.335	32.410	32.132	248,545
2025-12-24	32.880	33.080	32.600	32.790	32.509	170,274
2025-12-23	32.690	33.120	32.690	32.900	32.618	295,007
2025-12-22	32.300	32.830	32.300	32.810	32.529	352,229
2025-12-19	32.300	32.495	31.660	32.290	32.013	783,475
2025-12-18	32.000	32.520	32.000	32.260	31.984	492,913
2025-12-17	32.700	32.890	32.120	32.250	31.974	572,992
2025-12-16	32.650	33.070	32.560	32.910	32.628	496,781
2025-12-15	32.800	32.930	32.405	32.800	32.519	469,521
2025-12-12	33.450	33.450	32.210	32.570	32.291	552,537
2025-12-11	32.820	33.270	32.625	32.890	32.608	541,484
2025-12-10	32.490	33.090	32.490	32.730	32.450	996,321
2025-12-09	33.000	33.490	32.930	33.080	32.797	298,782
2025-12-08	32.930	33.540	32.870	33.250	32.965	217,126
2025-12-05	32.850	33.090	32.670	33.090	32.807	377,509
2025-12-04	33.000	33.160	32.640	33.040	32.757	315,191
2025-12-03	33.000	33.430	32.840	33.020	32.737	596,161
2025-12-02	33.000	33.470	32.860	33.230	32.782	530,824
2025-12-01	33.000	33.360	32.720	32.850	32.407	381,482
2025-11-28	32.800	33.345	32.680	33.340	32.890	941,501
2025-11-27	34.170	34.170	32.885	33.020	32.574	1,097,259
2025-11-26	33.430	35.200	33.000	33.350	32.900	1,276,399
2025-11-25	32.320	32.540	31.725	31.830	31.400	667,056
2025-11-24	31.980	32.500	31.670	32.320	31.884	692,578
2025-11-21	32.500	32.500	31.510	31.670	31.243	762,254
2025-11-20	31.800	32.230	31.800	31.910	31.479	500,887
2025-11-19	31.640	32.200	31.640	31.710	31.282	563,116
2025-11-18	32.080	32.370	31.640	31.640	31.213	578,821
2025-11-17	32.590	32.620	31.990	32.060	31.627	325,879
2025-11-14	32.950	33.120	32.640	32.680	32.239	399,125
2025-11-13	33.100	33.130	32.630	32.930	32.486	428,334
2025-11-12	33.310	33.310	32.680	33.050	32.604	289,326
2025-11-11	32.900	33.000	32.690	32.970	32.525	218,117
2025-11-10	33.230	33.290	32.810	32.900	32.456	370,582
2025-11-07	33.500	33.500	33.050	33.260	32.811	352,395
2025-11-06	32.900	33.480	32.830	33.010	32.565	307,321

← NewerPage 4 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.