Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	33.610	33.885	33.485	33.870	33.413	380,294
2025-08-12	33.800	33.960	33.485	33.610	33.156	416,408
2025-08-11	33.730	33.980	33.560	33.770	33.314	196,194
2025-08-08	33.850	34.040	33.450	33.800	33.344	504,161
2025-08-07	33.640	34.000	33.530	33.950	33.492	414,498
2025-08-06	33.360	33.920	33.190	33.900	33.443	771,655
2025-08-05	33.150	33.900	33.050	33.700	33.245	518,533
2025-08-04	32.440	32.990	32.440	32.780	32.338	277,548
2025-08-01	33.770	33.770	32.755	32.890	32.446	444,130
2025-07-31	33.630	34.090	33.270	34.090	33.630	578,069
2025-07-30	33.430	33.800	33.330	33.430	32.979	554,944
2025-07-29	33.330	33.980	33.210	33.780	33.324	442,774
2025-07-28	33.450	33.690	33.250	33.300	32.851	305,834
2025-07-25	33.310	33.390	33.010	33.010	32.565	247,722
2025-07-24	33.250	33.680	33.210	33.210	32.762	496,338
2025-07-23	33.430	33.600	33.020	33.230	32.782	303,898
2025-07-22	33.850	33.850	33.380	33.380	32.930	721,715
2025-07-21	33.340	33.980	33.010	33.910	33.452	729,780
2025-07-18	33.700	34.000	33.120	33.480	33.028	245,084
2025-07-17	32.950	33.660	32.820	33.560	33.107	355,356
2025-07-16	32.400	32.800	32.210	32.770	32.328	244,935
2025-07-15	32.850	32.940	32.340	32.460	32.022	286,962
2025-07-14	32.270	32.820	32.270	32.480	32.042	357,045
2025-07-11	33.270	33.280	32.470	32.650	32.209	208,666
2025-07-10	33.780	33.860	33.190	33.200	32.752	227,847
2025-07-09	33.710	33.860	33.220	33.600	33.147	529,972
2025-07-08	33.280	34.080	33.010	33.830	33.373	373,385
2025-07-07	33.950	33.950	33.240	33.300	32.851	188,221
2025-07-04	33.850	34.110	33.560	33.820	33.364	180,948
2025-07-03	34.290	34.290	33.470	33.700	33.245	303,486
2025-07-02	34.850	34.850	34.270	34.370	33.906	296,632
2025-07-01	34.400	34.745	33.810	34.690	34.222	409,975
2025-06-30	34.650	34.650	33.460	33.630	33.176	290,521
2025-06-27	34.100	34.130	33.510	33.710	33.255	159,749
2025-06-26	33.720	33.835	33.530	33.790	33.334	211,651
2025-06-25	33.410	34.090	33.330	33.800	33.344	364,876
2025-06-24	34.080	34.200	33.260	33.420	32.969	253,900
2025-06-23	34.200	34.200	33.510	33.920	33.462	179,693
2025-06-20	34.290	34.460	33.780	34.220	33.539	806,696
2025-06-19	33.970	34.070	33.420	33.800	33.127	652,786
2025-06-18	34.010	34.360	33.840	34.300	33.617	318,235
2025-06-17	34.710	34.710	33.750	33.940	33.264	221,837
2025-06-16	34.300	34.710	33.600	34.710	34.019	240,164
2025-06-13	34.340	34.610	33.725	33.920	33.245	397,967
2025-06-12	33.910	34.440	33.490	34.310	33.627	445,800
2025-06-11	33.900	34.560	33.790	33.790	33.117	442,206
2025-06-10	33.880	34.260	33.700	34.100	33.421	387,267
2025-06-06	34.390	34.730	33.835	34.070	33.392	399,995
2025-06-05	34.510	34.720	34.260	34.720	34.029	334,564
2025-06-04	34.320	34.480	33.770	34.400	33.715	405,518
2025-06-03	34.500	34.830	33.760	34.350	33.666	837,019
2025-06-02	34.210	34.890	33.810	34.840	34.146	578,841
2025-05-30	32.370	34.020	32.230	33.930	33.254	1,071,451
2025-05-29	32.980	33.250	32.000	32.230	31.588	524,294
2025-05-28	33.960	34.050	32.250	32.490	31.843	790,461
2025-05-27	33.750	34.230	33.500	34.120	33.441	259,859
2025-05-26	33.220	33.650	32.960	33.330	32.666	224,095
2025-05-23	33.580	33.630	33.080	33.390	32.725	221,008
2025-05-22	33.610	34.010	33.260	34.010	33.333	256,347
2025-05-21	33.350	33.990	33.200	33.840	33.166	235,428

← NewerPage 6 of 22 · 1,267 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.