Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	64.650	64.900	63.800	63.800	60.424	102,090
2024-08-19	64.200	64.750	63.900	64.450	61.040	84,090
2024-08-16	64.100	64.450	63.700	64.250	60.850	99,201
2024-08-15	63.350	64.150	62.550	63.900	60.519	71,569
2024-08-14	62.850	63.500	62.600	63.000	59.667	83,859
2024-08-13	62.250	62.450	61.800	62.450	59.146	79,159
2024-08-12	62.550	62.700	61.950	62.100	58.814	61,887
2024-08-09	63.200	63.200	61.900	62.200	58.909	103,052
2024-08-08	62.500	62.800	61.700	62.500	59.193	92,741
2024-08-07	61.450	63.600	61.300	62.900	59.572	147,808
2024-08-06	61.350	62.200	60.250	60.900	57.678	143,103
2024-08-05	60.000	61.600	59.250	60.600	57.394	219,637
2024-08-02	63.400	63.450	61.500	62.600	59.288	269,965
2024-07-31	64.850	66.200	64.450	64.700	61.277	150,269
2024-07-30	63.500	65.200	63.000	64.750	61.324	150,314
2024-07-29	64.300	64.400	63.200	63.450	60.093	76,520
2024-07-26	63.700	64.400	63.350	64.100	60.708	72,823
2024-07-25	63.850	63.900	62.350	63.900	60.519	187,145
2024-07-24	65.100	65.950	64.900	65.000	61.561	91,612
2024-07-23	67.050	67.050	65.650	65.650	62.176	96,764
2024-07-22	65.200	66.600	65.150	66.600	63.076	191,092
2024-07-19	65.100	65.250	64.050	64.050	60.661	182,084
2024-07-18	60.900	66.700	60.400	65.650	62.176	298,842
2024-07-17	62.500	62.950	61.600	62.100	58.814	130,168
2024-07-16	62.150	62.800	61.850	62.500	59.193	78,552
2024-07-15	63.350	63.350	62.300	62.300	59.004	73,006
2024-07-12	62.700	63.400	61.850	63.350	59.998	95,105
2024-07-11	62.100	62.900	61.550	62.600	59.288	177,034
2024-07-10	61.300	61.700	60.800	61.700	58.435	86,611
2024-07-09	61.550	62.150	60.900	61.000	57.772	137,592
2024-07-08	62.000	62.400	61.200	61.650	58.388	111,456
2024-07-05	62.500	63.150	62.000	62.050	58.767	114,904
2024-07-04	61.850	62.700	61.800	62.200	58.909	91,042
2024-07-03	60.850	62.000	60.750	61.650	58.388	154,679
2024-07-02	60.100	60.650	59.800	60.300	57.109	107,126
2024-07-01	61.350	61.450	60.150	60.300	57.109	106,328
2024-06-28	60.800	61.000	60.250	60.250	57.062	125,459
2024-06-27	61.100	61.250	60.050	60.700	57.488	128,869
2024-06-26	61.400	61.400	60.350	61.350	58.104	196,361
2024-06-25	62.150	62.200	61.000	61.000	57.772	135,410
2024-06-24	61.600	63.100	61.450	62.650	59.335	113,312
2024-06-21	62.850	63.150	61.400	62.100	58.814	272,865
2024-06-20	63.100	63.650	62.800	62.900	59.572	160,035
2024-06-19	63.050	63.450	62.850	63.450	60.093	90,262
2024-06-18	62.650	63.650	62.300	63.100	59.761	114,811
2024-06-17	63.000	63.150	62.350	62.600	59.288	120,661
2024-06-14	63.500	63.850	62.000	62.400	59.098	143,595
2024-06-13	64.850	64.850	63.250	63.650	60.282	114,035
2024-06-12	64.200	65.350	63.700	65.150	61.703	113,885
2024-06-11	64.850	65.300	64.100	64.100	60.708	90,948
2024-06-10	64.950	65.300	64.450	64.750	61.324	74,575
2024-06-07	65.100	65.600	64.700	65.200	61.750	119,807
2024-06-06	66.300	66.900	64.800	65.050	61.608	142,911
2024-06-05	64.900	66.200	64.650	66.000	62.508	140,284
2024-06-04	65.200	65.250	64.200	64.850	61.419	164,273
2024-06-03	65.850	66.050	64.850	65.400	61.940	126,722
2024-05-31	65.900	66.000	64.700	65.200	61.750	382,025
2024-05-30	68.000	68.100	65.250	65.900	62.413	188,486
2024-05-29	70.250	70.250	68.300	68.350	64.733	147,366
2024-05-28	71.150	71.400	70.250	70.700	66.959	153,758

← NewerPage 10 of 21 · 1,256 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.