Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	57.200	57.450	56.900	57.000	52.888	95,221
2023-09-04	57.500	57.950	57.300	57.300	53.167	70,403
2023-09-01	57.150	58.100	57.000	57.300	53.167	135,842
2023-08-31	57.200	57.850	57.000	57.200	53.074	150,376
2023-08-30	57.150	57.150	55.700	56.900	52.796	215,360
2023-08-29	56.900	57.400	56.400	57.300	53.167	150,668
2023-08-28	56.350	57.000	56.050	56.800	52.703	105,788
2023-08-25	55.500	56.350	55.350	55.850	51.821	107,314
2023-08-24	57.200	57.500	56.000	56.000	51.960	101,969
2023-08-23	56.650	56.800	56.150	56.500	52.424	80,297
2023-08-22	56.400	56.900	56.050	56.500	52.424	74,310
2023-08-21	56.350	56.900	55.900	56.000	51.960	83,416
2023-08-18	55.950	56.300	55.400	56.200	52.146	119,441
2023-08-17	56.900	57.100	56.100	56.200	52.146	147,549
2023-08-16	57.200	57.800	56.850	57.450	53.306	118,286
2023-08-15	58.350	58.450	57.400	57.600	53.445	147,707
2023-08-14	59.350	59.450	58.450	58.650	54.419	132,417
2023-08-11	59.650	60.150	59.350	59.650	55.347	154,229
2023-08-10	59.750	60.000	59.200	59.650	55.347	142,672
2023-08-09	59.150	60.150	58.900	59.350	55.069	184,000
2023-08-08	58.450	59.400	58.250	58.700	54.466	198,623
2023-08-07	59.050	59.200	58.050	58.750	54.512	152,871
2023-08-04	58.250	59.100	58.000	59.050	54.790	169,100
2023-08-03	58.800	58.900	58.050	58.200	54.002	131,794
2023-08-02	58.500	59.550	58.000	59.150	54.883	176,017
2023-07-31	58.950	59.550	58.550	59.450	55.162	144,105
2023-07-28	58.950	59.050	58.000	59.050	54.790	176,872
2023-07-27	59.200	59.500	58.900	59.000	54.744	245,578
2023-07-26	60.700	61.050	58.700	59.000	54.744	280,280
2023-07-25	61.000	61.000	59.500	60.850	56.461	150,075
2023-07-24	60.300	60.900	59.600	60.550	56.182	208,553
2023-07-21	62.250	62.400	60.150	60.400	56.043	661,193
2023-07-20	64.500	65.250	62.300	62.300	57.806	401,088
2023-07-19	68.000	68.200	66.900	67.650	62.770	163,800
2023-07-18	67.150	67.900	67.000	67.750	62.863	122,605
2023-07-17	67.600	67.650	66.800	67.100	62.260	154,170
2023-07-14	68.000	68.450	67.800	68.150	63.234	79,711
2023-07-13	68.200	68.250	67.400	68.100	63.188	182,280
2023-07-12	66.800	68.700	66.500	68.400	63.466	222,496
2023-07-11	66.000	66.150	65.250	65.900	61.146	122,546
2023-07-10	65.800	65.800	64.850	65.400	60.682	107,930
2023-07-07	64.850	65.850	64.400	65.650	60.914	96,233
2023-07-06	65.800	65.850	64.550	64.750	60.079	149,081
2023-07-05	65.750	66.250	65.500	65.950	61.193	100,346
2023-07-04	66.800	67.050	65.650	66.300	61.517	111,800
2023-07-03	67.450	67.500	66.700	66.900	62.074	191,135
2023-06-30	65.900	67.150	65.850	67.150	62.306	192,854
2023-06-29	66.050	66.050	65.450	65.650	60.914	76,535
2023-06-28	65.500	66.300	65.350	65.650	60.914	102,952
2023-06-27	65.450	65.850	64.350	64.950	60.265	181,267
2023-06-26	64.850	64.850	64.000	64.500	59.847	76,143
2023-06-23	64.200	64.950	64.150	64.650	59.986	127,761
2023-06-22	63.700	64.900	63.300	64.700	60.033	129,776
2023-06-21	65.300	65.400	63.900	64.150	59.523	158,215
2023-06-20	64.750	65.300	63.800	64.600	59.940	309,651
2023-06-19	65.850	66.250	64.700	64.750	60.079	205,829
2023-06-16	66.150	66.850	65.600	66.400	61.610	457,726
2023-06-15	65.750	67.200	65.350	66.100	61.332	245,513
2023-06-14	65.350	66.000	65.150	65.500	60.775	130,054
2023-06-13	64.500	65.800	64.300	65.050	60.358	186,410

← NewerPage 14 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.