Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	48.780	50.150	48.620	48.620	44.264	119,767
2022-09-21	49.600	50.150	49.000	50.150	45.657	139,532
2022-09-20	51.150	51.600	50.350	50.450	45.930	84,673
2022-09-19	49.720	51.000	49.360	50.800	46.249	126,217
2022-09-16	50.600	50.600	49.520	50.400	45.885	378,346
2022-09-15	50.950	51.400	50.200	50.500	45.976	123,672
2022-09-14	52.000	52.400	50.550	50.950	46.385	167,368
2022-09-13	55.000	55.050	52.300	52.450	47.751	157,475
2022-09-12	54.300	54.750	53.900	54.600	49.708	114,163
2022-09-09	52.850	53.500	52.150	53.500	48.707	91,291
2022-09-08	52.300	52.600	51.000	52.100	47.432	78,151
2022-09-07	51.450	52.000	50.800	51.950	47.296	87,522
2022-09-06	51.500	52.800	51.500	51.800	47.159	87,107
2022-09-05	51.600	52.100	51.200	51.650	47.023	104,194
2022-09-02	51.500	53.200	51.100	53.200	48.434	169,939
2022-09-01	52.500	52.650	50.800	50.900	46.340	188,905
2022-08-31	54.200	54.300	53.100	53.200	48.434	117,644
2022-08-30	54.150	55.150	53.250	53.800	48.980	115,361
2022-08-29	53.350	54.200	53.150	53.950	49.117	48,120
2022-08-26	55.700	55.750	54.000	54.150	49.299	89,037
2022-08-25	55.850	56.150	54.800	55.350	50.391	86,379
2022-08-24	54.800	55.450	53.600	55.200	50.255	74,931
2022-08-23	54.450	55.650	54.350	54.900	49.981	90,935
2022-08-22	57.200	57.200	54.650	54.750	49.845	114,889
2022-08-19	57.250	57.900	56.800	56.800	51.711	82,331
2022-08-18	56.300	57.950	56.250	57.550	52.394	118,799
2022-08-17	58.100	58.250	56.250	56.300	51.256	97,414
2022-08-16	57.900	58.600	57.550	58.000	52.804	94,668
2022-08-15	58.900	58.900	57.600	57.950	52.758	58,459
2022-08-12	58.000	58.650	57.600	58.100	52.895	143,255
2022-08-11	57.600	58.150	56.900	57.900	52.713	151,461
2022-08-10	53.700	56.900	53.700	56.850	51.757	130,061
2022-08-09	56.500	56.500	54.400	54.700	49.799	202,360
2022-08-08	56.800	57.350	56.500	56.800	51.711	82,381
2022-08-05	57.200	57.850	56.000	56.300	51.256	78,722
2022-08-04	56.700	57.700	56.650	57.150	52.030	137,051
2022-08-03	56.000	56.550	55.600	56.500	51.438	94,557
2022-08-02	57.150	57.250	55.250	56.150	51.119	161,218
2022-07-29	56.700	58.100	56.600	57.850	52.667	159,701
2022-07-28	54.850	56.350	54.800	56.000	50.983	142,121
2022-07-27	54.050	54.650	53.450	54.300	49.435	146,712
2022-07-26	54.550	54.750	53.450	53.450	48.661	111,568
2022-07-25	54.800	55.600	54.200	54.700	49.799	102,832
2022-07-22	55.000	55.700	54.550	55.000	50.072	119,003
2022-07-21	54.850	55.700	54.450	55.050	50.118	184,144
2022-07-20	53.750	56.650	52.950	55.600	50.619	321,158
2022-07-19	49.060	51.700	49.060	51.700	47.068	150,901
2022-07-18	49.380	50.100	49.020	49.980	45.502	107,744
2022-07-15	47.580	48.960	47.340	48.900	44.519	136,050
2022-07-14	48.000	48.400	46.560	47.260	43.026	95,599
2022-07-13	48.820	48.940	47.380	48.080	43.772	94,964
2022-07-12	48.480	48.640	47.380	48.480	44.137	121,014
2022-07-11	48.860	49.460	48.440	48.860	44.483	103,493
2022-07-08	48.800	49.920	48.480	49.780	45.320	177,043
2022-07-07	47.000	48.900	47.000	48.720	44.355	217,129
2022-07-06	46.540	47.340	46.280	47.000	42.789	137,004
2022-07-05	47.280	47.900	45.960	46.140	42.006	124,034
2022-07-04	47.360	47.960	46.760	47.140	42.917	105,311
2022-07-01	46.800	47.540	46.340	46.880	42.680	84,371
2022-06-30	46.640	46.960	45.860	46.960	42.753	152,081

← NewerPage 18 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.