Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	57.000	57.900	56.350	56.450	51.393	163,913
2022-12-14	57.100	57.500	56.600	57.250	52.121	93,345
2022-12-13	56.400	58.600	55.850	57.250	52.121	120,372
2022-12-12	55.900	56.250	55.550	55.950	50.937	98,150
2022-12-09	55.550	56.400	55.200	56.350	51.302	160,944
2022-12-08	54.900	55.350	54.550	55.150	50.209	98,509
2022-12-07	55.800	55.800	54.650	54.900	49.981	204,167
2022-12-06	56.350	56.650	55.700	56.050	51.028	124,364
2022-12-05	57.550	57.600	56.150	56.550	51.484	144,784
2022-12-02	57.500	58.400	56.600	57.750	52.576	125,329
2022-12-01	57.500	57.850	56.600	57.600	52.440	173,403
2022-11-30	58.350	58.350	56.650	56.700	51.620	318,024
2022-11-29	58.050	58.500	57.650	58.000	52.804	187,276
2022-11-28	59.350	59.850	58.100	58.550	53.304	193,406
2022-11-25	60.300	60.300	59.650	59.950	54.579	74,292
2022-11-24	60.050	60.750	59.850	60.100	54.716	141,867
2022-11-23	60.100	60.600	59.300	60.300	54.898	145,786
2022-11-22	59.900	60.200	59.400	59.900	54.533	173,432
2022-11-21	60.150	60.150	59.100	59.600	54.260	191,312
2022-11-18	59.250	60.200	58.400	59.700	54.351	140,272
2022-11-17	59.200	60.000	58.300	58.900	53.623	193,899
2022-11-16	60.800	61.000	58.750	58.850	53.578	197,823
2022-11-15	61.250	61.250	59.700	60.950	55.489	174,468
2022-11-14	62.050	62.050	60.050	60.800	55.353	210,507
2022-11-11	61.500	62.100	61.000	61.600	56.081	177,880
2022-11-10	57.400	60.600	57.150	60.600	55.171	200,228
2022-11-09	57.950	58.250	57.450	57.950	52.758	93,171
2022-11-08	56.650	58.000	56.400	58.000	52.804	135,412
2022-11-07	55.800	57.100	55.600	56.800	51.711	204,240
2022-11-04	53.700	56.100	53.650	55.850	50.846	174,782
2022-11-03	54.050	54.200	52.100	53.400	48.616	211,029
2022-11-02	55.400	55.450	54.600	54.800	49.890	89,437
2022-11-01	55.800	56.650	55.150	55.150	50.209	92,527
2022-10-31	56.150	56.150	54.750	55.450	50.482	158,336
2022-10-28	55.300	56.100	54.800	55.700	50.710	125,209
2022-10-27	56.000	56.200	55.000	56.050	51.028	142,850
2022-10-26	56.000	56.700	55.500	56.350	51.302	106,851
2022-10-25	55.000	56.050	54.550	56.000	50.983	304,424
2022-10-24	53.550	54.850	52.900	54.600	49.708	283,645
2022-10-21	52.950	53.200	51.150	53.100	48.343	653,084
2022-10-20	52.600	54.150	52.100	53.550	48.752	185,724
2022-10-19	53.150	53.500	52.200	52.400	47.705	140,448
2022-10-18	52.000	53.000	51.450	52.600	47.888	147,520
2022-10-17	49.120	51.200	48.340	51.000	46.431	190,916
2022-10-14	50.750	51.500	49.880	50.000	45.520	139,329
2022-10-13	48.180	50.200	47.780	49.980	45.502	230,490
2022-10-12	48.280	48.840	47.980	48.420	44.082	162,557
2022-10-11	48.480	48.780	47.720	48.280	43.955	76,219
2022-10-10	48.240	49.760	48.240	48.960	44.574	119,527
2022-10-07	49.900	50.200	48.600	48.940	44.555	122,751
2022-10-06	51.000	51.000	50.000	50.250	45.748	102,295
2022-10-05	50.500	50.750	49.380	50.100	45.611	158,845
2022-10-04	49.240	50.950	48.960	50.950	46.385	173,265
2022-10-03	46.620	48.500	46.080	48.460	44.118	150,105
2022-09-30	46.840	47.600	46.420	47.600	43.335	132,269
2022-09-29	47.700	47.700	45.940	46.480	42.316	138,204
2022-09-28	46.880	47.900	46.080	47.900	43.609	174,148
2022-09-27	47.840	48.240	47.000	47.380	43.135	145,544
2022-09-26	46.200	47.540	46.180	47.280	43.044	303,980
2022-09-23	48.500	48.560	46.600	46.780	42.589	229,095

← NewerPage 17 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.