Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	70.550	71.100	70.300	70.950	67.196	71,398
2024-05-24	69.500	70.450	69.300	70.450	66.722	182,527
2024-05-23	69.200	70.550	69.100	69.700	66.012	141,356
2024-05-22	69.000	69.650	68.200	69.150	65.491	131,624
2024-05-21	69.150	69.750	68.600	69.100	65.444	176,682
2024-05-17	68.550	69.450	67.950	69.150	65.491	90,987
2024-05-16	68.900	69.500	68.650	68.800	65.160	97,627
2024-05-15	68.850	69.250	68.200	69.000	65.349	112,020
2024-05-14	67.900	69.300	67.700	68.950	65.302	118,753
2024-05-13	67.250	67.800	67.200	67.750	64.165	131,306
2024-05-10	67.100	67.750	67.000	67.550	63.976	97,023
2024-05-08	66.400	66.950	66.000	66.650	63.123	235,049
2024-05-07	66.500	66.500	65.500	66.150	62.650	224,634
2024-05-06	65.750	66.250	65.350	66.250	62.745	101,927
2024-05-03	64.200	66.200	64.200	65.700	62.224	135,571
2024-05-02	64.500	64.850	63.700	63.850	60.472	123,222
2024-04-30	65.000	65.200	64.500	64.500	61.087	118,436
2024-04-29	64.700	65.050	64.350	64.950	61.513	119,557
2024-04-26	63.400	64.800	63.250	64.550	61.135	175,012
2024-04-25	64.150	64.150	62.300	62.850	59.524	124,629
2024-04-24	63.900	64.400	63.400	64.050	60.661	171,468
2024-04-23	62.650	63.750	62.350	63.650	60.282	148,912
2024-04-22	62.750	62.950	62.300	62.400	59.098	156,747
2024-04-19	62.450	62.450	61.500	62.400	59.098	278,899
2024-04-18	63.850	64.450	63.150	64.050	59.430	165,224
2024-04-17	63.850	64.200	63.250	63.250	58.687	165,259
2024-04-16	64.000	64.250	63.350	64.050	59.430	116,719
2024-04-15	64.500	65.600	64.350	65.000	60.311	103,225
2024-04-12	65.900	66.300	64.100	64.350	59.708	145,447
2024-04-11	65.100	65.650	64.400	65.000	60.311	229,425
2024-04-10	65.800	66.200	64.500	65.350	60.636	209,496
2024-04-09	66.150	66.650	65.700	65.700	60.961	172,352
2024-04-08	66.100	66.550	65.450	66.350	61.564	157,107
2024-04-05	64.550	65.950	64.450	65.950	61.193	216,287
2024-04-04	65.050	65.700	64.800	65.450	60.729	183,195
2024-04-03	65.200	65.400	63.850	64.950	60.265	237,993
2024-04-02	67.200	67.700	65.800	65.800	61.054	115,930
2024-03-28	67.000	67.300	66.400	66.900	62.074	223,534
2024-03-27	67.500	67.750	66.700	67.100	62.260	117,536
2024-03-26	66.850	67.650	65.950	67.400	62.538	239,688
2024-03-25	67.850	68.100	66.600	66.800	61.981	133,342
2024-03-22	68.750	68.900	68.000	68.000	63.095	156,207
2024-03-21	68.750	69.250	67.650	68.750	63.791	189,259
2024-03-20	70.600	70.850	68.400	68.400	63.466	201,803
2024-03-19	69.100	72.200	69.100	71.100	65.971	248,469
2024-03-18	68.950	69.900	68.950	69.300	64.301	157,224
2024-03-15	69.000	69.500	68.750	69.150	64.162	374,798
2024-03-14	69.400	69.750	69.050	69.650	64.626	167,136
2024-03-13	68.900	69.150	68.450	69.150	64.162	207,305
2024-03-12	68.150	68.800	67.500	68.800	63.837	133,636
2024-03-11	67.050	68.000	66.750	68.000	63.095	146,601
2024-03-08	67.150	67.900	67.050	67.800	62.909	84,845
2024-03-07	66.500	67.200	66.200	67.100	62.260	67,373
2024-03-06	65.700	66.900	65.400	66.900	62.074	126,300
2024-03-05	65.650	65.900	65.250	65.700	60.961	119,827
2024-03-04	65.550	65.800	65.000	65.800	61.054	164,298
2024-03-01	65.800	66.100	65.050	66.000	61.239	192,122
2024-02-29	65.850	66.200	65.050	65.500	60.775	197,075
2024-02-28	66.000	66.300	65.250	66.100	61.332	97,060
2024-02-27	67.150	67.200	65.950	66.350	61.564	145,237

← NewerPage 11 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.