Fisher & Paykel Healthcare Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 32.450 | 32.800 | 32.190 | 32.700 | 32.259 | 391,240 |
| 2025-11-04 | 32.050 | 32.550 | 32.050 | 32.190 | 31.756 | 400,218 |
| 2025-11-03 | 32.190 | 32.290 | 31.660 | 32.140 | 31.706 | 467,844 |
| 2025-10-31 | 31.770 | 32.480 | 31.770 | 32.330 | 31.894 | 759,026 |
| 2025-10-30 | 31.600 | 32.140 | 31.300 | 31.760 | 31.331 | 483,830 |
| 2025-10-29 | 31.990 | 32.180 | 31.520 | 31.660 | 31.233 | 474,354 |
| 2025-10-28 | 30.980 | 31.990 | 30.930 | 31.990 | 31.558 | 1,100,669 |
| 2025-10-27 | 31.740 | 31.810 | 30.580 | 30.790 | 30.375 | 310,512 |
| 2025-10-24 | 31.270 | 31.700 | 31.190 | 31.400 | 30.976 | 326,280 |
| 2025-10-23 | 30.640 | 31.600 | 30.590 | 31.270 | 30.848 | 5,292,151 |
← NewerPage 5 of 5 · 255 trading days
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.