Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	56.300	56.550	56.000	56.550	52.471	161,098
2023-11-27	56.300	57.100	56.200	56.400	52.332	158,657
2023-11-24	56.200	56.800	55.950	56.700	52.610	94,502
2023-11-23	56.400	56.650	56.100	56.150	52.100	103,003
2023-11-22	55.950	56.350	55.750	56.150	52.100	175,428
2023-11-21	56.000	56.050	55.500	55.650	51.636	232,553
2023-11-20	56.350	56.550	55.450	55.700	51.682	199,815
2023-11-17	55.250	56.300	55.150	55.650	51.636	354,210
2023-11-16	54.700	55.250	54.250	54.850	50.893	386,078
2023-11-15	54.150	55.250	53.800	54.650	50.708	224,213
2023-11-14	52.350	54.000	52.300	53.650	49.780	218,177
2023-11-13	52.500	52.650	51.850	52.100	48.342	177,806
2023-11-10	51.850	52.850	51.500	52.500	48.713	309,297
2023-11-09	50.850	52.500	50.800	52.350	48.574	367,869
2023-11-08	49.800	51.150	49.480	50.750	47.089	325,909
2023-11-07	48.700	50.600	48.540	49.820	46.226	242,359
2023-11-06	50.300	50.300	48.820	49.080	45.540	252,048
2023-11-03	48.580	50.450	48.380	49.320	45.762	300,720
2023-11-02	47.120	48.820	46.880	48.080	44.612	266,551
2023-11-01	47.320	47.320	46.180	46.240	42.904	310,984
2023-10-31	46.400	47.080	46.320	46.920	43.535	137,488
2023-10-30	46.240	46.760	46.180	46.360	43.016	188,903
2023-10-27	46.500	46.640	45.860	46.340	42.997	164,952
2023-10-26	46.040	46.720	45.640	46.460	43.109	152,674
2023-10-25	47.120	47.200	46.280	46.680	43.313	204,655
2023-10-24	47.380	47.900	47.060	47.280	43.869	223,092
2023-10-23	47.460	47.740	46.660	47.440	44.018	163,883
2023-10-20	47.560	48.100	47.300	47.320	43.907	506,175
2023-10-19	47.500	48.300	46.800	47.900	44.445	197,099
2023-10-18	49.200	49.420	48.080	48.160	44.686	209,414
2023-10-17	50.100	50.250	49.000	49.420	45.855	265,849
2023-10-16	50.100	50.800	49.980	50.250	46.625	187,778
2023-10-13	50.750	51.200	49.740	49.740	46.152	179,091
2023-10-12	51.750	51.800	50.950	51.000	47.321	113,518
2023-10-11	51.200	51.700	50.950	51.300	47.599	126,483
2023-10-10	50.500	51.650	50.450	51.500	47.785	194,017
2023-10-09	50.650	50.850	49.920	49.960	46.356	131,517
2023-10-06	50.550	50.950	50.000	50.800	47.136	175,528
2023-10-05	50.800	51.250	50.450	50.450	46.811	136,423
2023-10-04	50.500	51.500	50.200	50.650	46.996	286,931
2023-10-03	51.200	51.250	50.600	50.800	47.136	138,719
2023-10-02	51.700	52.600	51.250	51.550	47.831	178,187
2023-09-29	51.900	52.550	51.650	51.650	47.924	182,856
2023-09-28	51.000	51.700	50.700	51.550	47.831	106,592
2023-09-27	50.850	51.450	50.750	50.850	47.182	155,274
2023-09-26	51.500	51.900	50.500	50.700	47.043	222,402
2023-09-25	51.900	52.450	51.550	51.850	48.110	150,031
2023-09-22	51.900	52.500	51.900	52.100	48.342	121,225
2023-09-21	52.300	53.350	52.200	52.450	48.667	222,873
2023-09-20	52.600	53.000	52.450	52.600	48.806	195,103
2023-09-19	52.700	53.050	51.950	52.250	48.481	141,489
2023-09-18	53.300	53.550	52.800	52.950	49.130	260,285
2023-09-15	53.550	54.350	53.500	53.500	49.641	331,264
2023-09-14	53.500	53.600	52.900	53.200	49.362	238,099
2023-09-13	53.200	54.200	52.850	53.350	49.502	193,349
2023-09-12	54.850	55.000	53.700	53.700	49.826	184,353
2023-09-11	55.300	55.350	54.700	54.950	50.986	162,209
2023-09-08	55.800	56.050	54.500	54.900	50.940	250,112
2023-09-07	56.350	56.900	55.800	55.800	51.775	122,589
2023-09-06	56.400	56.800	56.300	56.550	52.471	111,864

← NewerPage 13 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.