Fisher & Paykel Healthcare Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	31.880	32.000	31.560	31.570	30.941	393,950
2025-02-20	31.800	32.050	31.340	31.650	31.020	515,564
2025-02-19	32.000	32.040	31.625	31.910	31.275	428,573
2025-02-18	32.130	32.250	31.630	31.790	31.157	467,578
2025-02-17	32.110	32.760	31.990	32.190	31.549	370,715
2025-02-14	32.080	32.330	31.600	32.120	31.480	379,755
2025-02-13	31.480	31.640	31.150	31.490	30.863	370,940
2025-02-12	31.710	31.720	31.290	31.470	30.843	334,938
2025-02-11	31.740	31.900	31.460	31.570	30.941	342,213
2025-02-10	31.140	31.740	31.110	31.590	30.961	299,722
2025-02-07	31.500	31.740	31.150	31.360	30.736	261,589
2025-02-06	31.800	31.800	31.230	31.330	30.706	396,127
2025-02-05	32.130	32.130	31.080	31.080	30.461	671,706
2025-02-04	32.700	32.820	31.770	31.770	31.137	636,607
2025-02-03	31.630	32.650	31.520	31.800	31.167	1,459,354
2025-01-31	34.820	34.820	33.830	34.350	33.666	495,772
2025-01-30	34.740	34.820	34.310	34.680	33.989	349,388
2025-01-29	34.700	34.810	34.180	34.800	34.107	408,613
2025-01-28	35.000	35.000	34.220	34.400	33.715	420,484
2025-01-24	35.310	35.330	34.610	34.750	34.058	336,958
2025-01-23	34.850	35.530	34.720	35.240	34.538	281,213
2025-01-22	35.250	35.250	34.405	34.770	34.078	356,983
2025-01-21	35.390	35.745	34.000	34.690	33.999	521,542
2025-01-20	34.930	35.250	34.780	35.130	34.430	144,661
2025-01-17	34.220	35.040	34.040	34.910	34.215	298,621
2025-01-16	34.420	34.460	33.960	34.020	33.343	231,010
2025-01-15	34.010	34.540	33.900	33.950	33.274	272,860
2025-01-14	34.330	34.810	33.980	34.540	33.852	245,063
2025-01-13	33.830	34.030	33.760	33.990	33.313	135,441
2025-01-10	34.130	34.410	34.060	34.300	33.617	186,138
2025-01-09	34.400	34.400	33.930	34.340	33.656	151,806
2025-01-08	34.260	34.570	34.145	34.300	33.617	248,233
2025-01-07	34.770	34.770	34.310	34.370	33.686	148,018
2025-01-06	34.310	34.700	34.190	34.340	33.656	174,401
2025-01-03	34.010	34.790	33.810	34.180	33.499	173,200
2025-01-02	35.090	35.120	34.390	34.640	33.950	129,435
2024-12-31	34.800	34.950	34.610	34.950	34.254	199,926
2024-12-30	34.800	35.450	34.650	35.330	34.626	270,725
2024-12-27	34.570	34.890	34.535	34.730	34.038	146,167
2024-12-24	34.330	34.660	34.190	34.570	33.882	91,183
2024-12-23	33.310	34.500	33.310	34.160	33.480	318,409
2024-12-20	33.500	34.290	33.460	34.180	33.499	459,963
2024-12-19	34.200	34.410	33.780	33.880	33.205	528,136
2024-12-18	34.880	34.900	34.260	34.510	33.823	653,569
2024-12-17	34.520	34.940	34.300	34.700	34.009	456,596
2024-12-16	33.710	34.760	33.140	34.620	33.931	384,257
2024-12-13	32.880	33.470	32.775	33.360	32.696	359,682
2024-12-12	33.900	33.900	32.930	33.220	32.559	428,775
2024-12-11	33.690	34.060	33.390	33.550	32.882	391,748
2024-12-10	33.780	33.880	33.460	33.550	32.882	660,355
2024-12-09	33.000	33.920	32.900	33.680	33.009	260,612
2024-12-06	33.600	33.770	33.110	33.110	32.451	198,703
2024-12-05	34.270	34.290	33.590	33.670	33.000	274,102
2024-12-04	34.410	34.595	34.030	34.260	33.413	274,462
2024-12-03	35.180	35.320	34.490	34.730	33.872	318,621
2024-12-02	33.920	34.970	33.830	34.630	33.774	430,767
2024-11-29	34.640	34.640	33.840	34.520	33.667	390,875
2024-11-28	34.470	34.500	32.970	33.850	33.013	772,995
2024-11-27	34.610	35.030	34.220	34.570	33.716	428,796
2024-11-26	35.060	35.175	33.730	34.030	33.189	453,056

← NewerPage 8 of 22 · 1,265 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.