Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	67.850	67.850	64.150	65.700	59.814	221,094
2023-03-10	67.300	68.200	66.650	67.450	61.407	175,677
2023-03-09	68.000	68.500	67.300	68.500	62.363	152,395
2023-03-08	67.550	68.450	67.500	68.000	61.908	118,597
2023-03-07	67.100	68.100	67.100	67.650	61.589	140,762
2023-03-06	67.000	67.500	66.700	67.300	61.271	120,736
2023-03-03	66.800	67.200	66.450	66.950	60.952	96,399
2023-03-02	67.000	67.650	66.250	66.550	60.588	201,345
2023-03-01	65.300	68.800	65.000	67.200	61.179	342,374
2023-02-28	63.350	64.150	62.950	64.000	58.266	200,314
2023-02-27	63.450	63.950	63.250	63.650	57.948	167,941
2023-02-24	64.000	64.300	62.750	63.250	57.583	133,062
2023-02-23	63.950	64.700	63.800	63.800	58.084	112,744
2023-02-22	63.050	63.550	62.400	63.550	57.856	144,415
2023-02-21	64.200	64.500	63.400	63.750	58.039	123,087
2023-02-20	65.500	65.700	64.150	64.700	58.903	145,372
2023-02-17	64.700	65.250	63.600	65.200	59.359	165,675
2023-02-16	65.150	65.700	64.450	65.150	59.313	80,142
2023-02-15	64.200	65.200	63.900	65.000	59.177	85,992
2023-02-14	64.250	64.700	63.950	64.350	58.585	73,067
2023-02-13	64.150	64.600	63.550	64.250	58.494	100,439
2023-02-10	65.450	65.450	62.400	63.650	57.948	187,514
2023-02-09	65.200	66.150	65.000	65.850	59.950	127,083
2023-02-08	65.500	65.600	64.300	64.650	58.858	93,364
2023-02-07	65.000	65.300	64.500	65.050	59.222	88,385
2023-02-06	66.100	66.150	64.500	65.000	59.177	113,908
2023-02-03	65.700	66.550	64.950	66.550	60.588	145,584
2023-02-02	63.950	66.200	63.850	66.100	60.178	193,195
2023-02-01	63.250	64.050	62.950	63.250	57.583	116,351
2023-01-31	63.150	63.300	62.600	62.750	57.128	109,638
2023-01-30	62.900	63.350	62.400	63.350	57.674	117,383
2023-01-27	62.250	63.400	62.200	63.400	57.720	80,722
2023-01-26	61.950	62.800	61.400	62.200	56.627	112,814
2023-01-25	62.100	62.200	61.000	61.550	56.036	89,280
2023-01-24	62.250	62.450	61.350	62.000	56.445	89,931
2023-01-23	61.300	62.100	61.150	62.100	56.536	109,812
2023-01-20	60.750	61.300	60.500	61.150	55.672	126,873
2023-01-19	61.250	62.350	60.550	60.600	55.171	103,519
2023-01-18	61.500	62.250	61.000	62.100	56.536	119,954
2023-01-17	61.400	61.900	60.850	61.450	55.945	92,769
2023-01-16	61.700	61.700	60.800	61.600	56.081	127,378
2023-01-13	62.050	62.050	60.650	61.350	55.854	109,255
2023-01-12	62.800	63.000	61.050	62.100	56.536	159,020
2023-01-11	62.200	63.000	62.200	62.250	56.673	126,987
2023-01-10	62.000	62.750	61.600	62.400	56.810	93,727
2023-01-09	61.500	62.850	61.500	62.800	57.174	148,252
2023-01-06	60.200	61.100	59.900	61.050	55.580	78,572
2023-01-05	59.450	60.450	59.050	60.250	54.852	85,577
2023-01-04	58.650	59.600	58.550	59.500	54.169	116,135
2023-01-03	57.400	58.400	57.050	58.400	53.168	116,058
2022-12-30	57.450	57.600	56.600	56.600	51.529	81,960
2022-12-29	56.500	57.700	56.450	57.450	52.303	49,063
2022-12-28	57.400	57.700	56.800	56.850	51.757	58,413
2022-12-27	57.200	57.600	56.650	57.150	52.030	51,316
2022-12-23	56.000	57.250	55.950	57.100	51.984	55,116
2022-12-22	57.000	57.950	55.900	56.300	51.256	170,162
2022-12-21	56.200	57.400	56.200	57.400	52.257	125,294
2022-12-20	56.700	56.700	55.800	56.150	51.119	109,007
2022-12-19	56.950	57.400	56.500	56.650	51.575	125,908
2022-12-16	56.600	57.050	55.400	56.800	51.711	230,675

← NewerPage 16 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.