Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.350	33.990	33.200	33.840	33.166	235,428
2025-05-20	32.980	33.320	31.960	32.830	32.176	521,098
2025-05-19	34.090	34.090	32.950	33.490	32.823	332,871
2025-05-16	34.360	34.360	33.900	34.090	33.411	342,690
2025-05-15	33.330	34.370	33.120	34.190	33.509	422,697
2025-05-14	33.130	33.480	32.970	33.160	32.500	317,777
2025-05-13	33.180	33.380	32.880	33.090	32.431	298,907
2025-05-12	33.350	33.510	32.320	32.530	31.882	246,443
2025-05-09	33.050	33.360	32.820	33.360	32.696	313,970
2025-05-08	33.240	33.480	32.520	32.980	32.323	423,770
2025-05-07	32.910	33.260	32.520	33.080	32.421	308,731
2025-05-06	32.720	32.950	32.470	32.870	32.215	282,524
2025-05-05	32.660	33.050	32.460	32.720	32.068	378,243
2025-05-02	32.110	32.755	31.840	32.640	31.990	788,636
2025-05-01	31.620	32.450	31.620	32.300	31.657	461,593
2025-04-30	31.950	32.060	31.300	31.510	30.883	637,604
2025-04-29	32.020	32.140	31.640	32.140	31.500	352,093
2025-04-28	31.920	32.640	31.710	31.990	31.353	585,034
2025-04-24	31.080	31.715	30.970	31.590	30.961	531,204
2025-04-23	31.100	31.350	30.760	31.120	30.500	351,753
2025-04-22	30.890	31.200	30.460	30.590	29.981	354,261
2025-04-17	31.270	31.370	31.080	31.360	30.736	488,254
2025-04-16	30.890	31.560	30.890	31.320	30.696	419,256
2025-04-15	31.190	31.210	30.940	31.130	30.510	427,769
2025-04-14	31.390	31.530	31.000	31.250	30.628	398,654
2025-04-11	30.830	31.280	30.740	31.170	30.549	494,181
2025-04-10	32.000	32.310	31.540	31.650	31.020	1,107,972
2025-04-09	31.010	31.110	30.480	30.590	29.981	542,039
2025-04-08	30.990	31.390	30.970	31.030	30.412	1,044,764
2025-04-07	30.500	31.090	30.330	30.850	30.236	1,085,154
2025-04-04	31.310	32.250	31.220	31.380	30.755	1,936,341
2025-04-03	30.500	32.370	30.500	32.340	31.696	1,051,582
2025-04-02	31.480	32.330	31.215	31.480	30.853	562,175
2025-04-01	30.660	31.320	30.520	30.980	30.363	450,415
2025-03-31	30.410	30.800	30.090	30.250	29.648	473,450
2025-03-28	30.900	31.130	30.500	30.540	29.932	645,248
2025-03-27	31.490	31.670	30.890	31.010	30.393	572,792
2025-03-26	30.730	31.810	30.670	31.810	31.177	844,670
2025-03-25	29.860	30.290	29.640	30.290	29.687	391,929
2025-03-24	29.640	29.810	29.370	29.730	29.138	237,556
2025-03-21	29.500	30.320	29.490	29.720	29.128	1,873,443
2025-03-20	29.650	30.050	29.650	29.840	29.246	994,321
2025-03-19	29.110	29.820	29.080	29.600	29.011	437,833
2025-03-18	30.050	30.050	29.200	29.220	28.638	633,348
2025-03-17	29.800	30.120	29.650	29.650	29.060	469,450
2025-03-14	29.950	30.080	29.670	29.910	29.314	238,690
2025-03-13	30.340	30.580	29.820	29.840	29.246	401,471
2025-03-12	30.800	31.300	30.065	30.290	29.687	913,123
2025-03-11	31.490	31.800	31.320	31.320	30.696	538,723
2025-03-10	31.170	31.880	31.100	31.590	30.961	407,564
2025-03-07	30.850	31.700	30.690	31.060	30.442	392,176
2025-03-06	30.830	31.440	30.830	31.030	30.412	424,744
2025-03-05	30.000	31.400	29.870	31.250	30.628	544,200
2025-03-04	30.160	30.440	30.000	30.280	29.677	478,110
2025-03-03	30.390	30.740	30.150	30.660	30.049	610,457
2025-02-28	30.800	31.010	30.390	30.390	29.785	656,963
2025-02-27	31.400	31.640	30.970	31.110	30.491	770,286
2025-02-26	30.810	31.470	30.450	31.470	30.843	761,926
2025-02-25	31.090	31.550	30.860	31.000	30.383	605,519
2025-02-24	31.380	31.510	30.930	31.170	30.549	558,284

← NewerPage 7 of 22 · 1,266 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.