Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	48.200	48.360	47.260	47.700	43.427	119,844
2022-06-28	49.940	50.000	48.780	48.900	44.519	98,575
2022-06-27	49.860	50.750	49.000	49.360	44.938	151,548
2022-06-24	47.760	49.480	47.620	49.480	45.047	128,876
2022-06-23	48.500	48.580	46.900	47.380	43.135	121,165
2022-06-22	48.220	48.380	47.100	48.380	44.046	92,720
2022-06-21	48.600	49.600	48.420	48.900	44.519	88,976
2022-06-20	49.200	49.200	47.860	48.200	43.882	123,537
2022-06-17	47.880	49.220	47.840	48.420	44.082	323,127
2022-06-16	50.700	50.900	47.540	47.600	43.335	166,651
2022-06-15	50.450	50.950	49.800	50.850	46.294	201,763
2022-06-14	51.000	51.900	49.900	49.900	45.429	217,166
2022-06-13	52.800	53.200	51.500	51.600	46.977	181,452
2022-06-10	55.000	55.100	53.650	53.850	49.026	231,872
2022-06-09	55.700	56.450	55.450	55.800	50.801	148,202
2022-06-08	55.850	56.350	55.300	56.150	51.119	227,651
2022-06-07	55.000	55.850	54.800	55.600	50.619	153,011
2022-06-03	55.600	56.050	55.000	55.000	50.072	127,005
2022-06-02	53.500	55.500	53.500	55.300	50.346	129,961
2022-06-01	54.100	54.400	53.200	53.500	48.707	120,079
2022-05-31	53.250	54.400	53.000	53.900	49.071	281,947
2022-05-30	52.850	54.150	52.500	53.550	48.752	150,165
2022-05-27	51.000	52.600	50.900	52.100	47.432	143,587
2022-05-25	50.050	51.200	49.760	50.750	46.203	154,102
2022-05-24	50.000	50.800	49.500	49.500	45.065	195,931
2022-05-23	51.100	51.350	49.620	50.500	45.976	143,941
2022-05-20	50.300	51.000	50.050	50.150	45.657	169,511
2022-05-19	50.000	50.000	48.500	49.740	45.284	164,691
2022-05-18	51.500	52.400	50.350	50.800	46.249	108,295
2022-05-17	50.550	52.050	50.550	51.400	46.795	91,081
2022-05-16	50.600	51.450	50.200	50.250	45.748	120,965
2022-05-13	49.780	51.250	49.060	50.800	46.249	169,571
2022-05-12	48.200	49.700	47.960	49.480	45.047	194,276
2022-05-11	49.420	50.000	48.560	49.280	44.865	144,708
2022-05-10	49.260	50.350	48.900	49.040	44.646	104,938
2022-05-09	49.860	49.940	48.420	48.880	44.501	295,157
2022-05-06	51.100	51.150	49.740	50.400	45.885	155,262
2022-05-05	51.700	52.700	50.550	51.100	46.522	208,802
2022-05-04	51.500	51.750	49.940	51.000	46.431	276,916
2022-05-03	51.000	51.500	49.340	50.100	45.611	284,752
2022-05-02	52.600	52.650	49.440	50.700	46.158	396,279
2022-04-29	53.950	55.150	52.600	53.500	48.707	179,184
2022-04-28	56.200	56.200	52.150	52.700	47.979	182,066
2022-04-27	1,044.00	1,063.00	1,031.00	1,053.00	47.933	9,827
2022-04-26	1,097.00	1,106.00	1,045.00	1,045.00	47.569	11,143
2022-04-25	1,078.00	1,097.00	1,069.00	1,084.00	49.344	5,520
2022-04-22	1,124.00	1,136.00	1,102.00	1,104.00	50.255	12,656
2022-04-21	1,105.00	1,155.00	1,105.00	1,151.00	51.484	7,066
2022-04-20	1,103.00	1,123.00	1,098.00	1,112.00	49.739	6,188
2022-04-19	1,089.00	1,108.00	1,073.00	1,099.00	49.158	6,913
2022-04-14	1,089.00	1,103.00	1,078.00	1,087.00	48.621	7,024
2022-04-13	1,072.00	1,083.00	1,059.00	1,080.00	48.308	4,730
2022-04-12	1,050.00	1,075.00	1,040.00	1,065.00	47.637	11,596
2022-04-11	1,069.00	1,076.00	1,056.00	1,059.00	47.369	4,573
2022-04-08	1,071.00	1,078.00	1,060.00	1,069.00	47.816	7,910
2022-04-07	1,070.00	1,073.00	1,045.00	1,053.00	47.100	8,557
2022-04-06	1,098.00	1,101.00	1,052.00	1,064.00	47.592	8,046
2022-04-05	1,116.00	1,123.00	1,090.00	1,097.00	49.068	8,938
2022-04-04	1,120.00	1,123.00	1,095.00	1,115.00	49.873	7,059
2022-04-01	1,117.00	1,124.00	1,110.00	1,114.00	49.829	6,596

← NewerPage 19 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.