Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	58.000	58.300	57.200	58.100	58.100	196,716
2026-10-14	58.500	59.500	58.450	58.600	58.600	160,768
2026-10-13	57.650	58.350	57.650	58.150	58.150	116,794
2026-10-12	58.750	58.750	57.750	58.050	58.050	109,071
2026-10-09	57.450	58.850	57.350	58.100	58.100	131,411
2026-10-08	57.300	57.450	56.500	56.750	56.750	126,477
2026-10-07	58.500	58.850	57.550	57.850	57.850	145,714
2026-10-06	58.300	59.100	58.150	58.950	58.950	132,492
2026-10-05	57.650	58.150	57.250	57.750	57.750	129,814
2026-10-02	57.450	58.100	57.200	57.600	57.600	141,600
2026-10-01	59.000	59.050	57.150	57.150	57.150	306,976
2026-09-30	59.350	59.700	58.850	59.050	59.050	193,424
2026-09-29	58.300	59.650	57.900	59.150	59.150	191,231
2026-09-28	57.950	58.600	57.600	58.250	58.250	291,423
2026-09-25	57.850	58.450	57.550	57.950	57.950	135,055
2026-09-24	57.550	58.750	57.150	57.300	57.300	253,839
2026-09-23	58.400	58.500	57.250	58.100	58.100	146,422
2026-09-22	56.650	58.600	56.600	58.400	58.400	296,568
2026-09-21	55.700	56.450	55.300	56.300	56.300	186,532
2026-09-18	54.700	55.550	54.600	55.300	55.300	1,164,409
2026-09-17	54.300	55.350	54.250	54.750	54.750	200,539
2026-09-16	54.100	54.400	53.850	54.150	54.150	106,985
2026-09-15	53.550	54.250	52.750	54.050	54.050	165,724
2026-09-14	54.850	54.850	53.500	53.850	53.850	195,258
2026-09-11	55.250	55.450	54.550	55.150	55.150	145,780
2026-09-10	56.000	56.100	55.150	55.250	55.250	142,407
2026-09-09	57.100	57.250	55.850	56.000	56.000	218,734
2026-09-08	56.550	57.500	56.350	57.300	57.300	238,801
2026-09-07	55.700	57.050	55.650	57.050	57.050	189,105
2026-09-04	56.000	56.300	55.400	55.700	55.700	199,909
2026-09-03	55.200	55.900	54.600	55.900	55.900	235,835
2026-09-02	54.700	55.250	54.600	55.200	55.200	221,469
2026-09-01	56.100	56.200	54.100	54.900	54.900	231,329
2026-08-31	55.950	56.550	55.950	56.100	56.100	290,477
2026-08-28	55.600	56.100	55.400	55.950	55.950	178,117
2026-08-27	56.000	56.350	55.400	55.400	55.400	260,893
2026-08-26	55.800	56.450	55.800	56.400	56.400	236,235
2026-08-25	55.000	56.000	54.900	55.800	55.800	237,150
2026-08-24	53.750	54.900	53.600	54.900	54.900	242,071
2026-08-21	52.200	53.650	52.000	53.650	53.650	202,046
2026-08-20	51.250	51.950	51.200	51.950	51.950	141,648
2026-08-19	51.400	51.800	51.000	51.500	51.500	245,976
2026-08-18	51.950	52.400	51.450	51.450	51.450	177,797
2026-08-17	52.100	52.950	51.900	52.200	52.200	126,710
2026-08-14	52.650	52.700	52.150	52.450	52.450	93,144
2026-08-13	52.400	52.750	52.200	52.350	52.350	119,107
2026-08-12	53.000	53.050	52.100	52.150	52.150	151,539
2026-08-11	52.650	53.150	51.900	52.950	52.950	176,041
2026-08-10	52.800	53.200	52.150	52.500	52.500	166,378
2026-08-07	53.250	53.300	52.800	52.900	52.900	142,853
2026-08-06	54.050	54.500	53.250	53.400	53.400	354,643
2026-08-05	54.000	54.500	53.800	53.900	53.900	237,006
2026-08-04	52.950	53.600	52.800	53.600	53.600	270,546
2026-08-03	52.000	53.400	52.000	52.850	52.850	230,040
2026-07-31	52.200	52.850	51.700	51.750	51.750	268,048
2026-07-30	52.050	52.550	51.800	51.850	51.850	220,307
2026-07-29	52.550	52.650	51.500	51.850	51.850	316,478
2026-07-28	51.900	52.900	51.500	52.550	52.550	282,765
2026-07-27	53.050	53.150	51.650	51.700	51.700	171,791
2026-07-24	52.300	52.650	52.000	52.350	52.350	218,829

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	1.3500 CHF
2025-04-22	1.3500 CHF
2024-04-19	1.3000 CHF
2023-04-21	1.3000 CHF
2022-04-22	20.0000 CHF
2021-04-23	15.0000 CHF
2020-04-17	25.0000 CHF
2019-04-23	25.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.