Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	53.000	53.000	51.500	51.900	51.900	276,461
2026-07-22	53.200	53.350	51.950	52.800	52.800	292,812
2026-07-21	52.550	53.250	51.200	53.250	53.250	680,797
2026-07-20	52.500	52.900	50.400	50.400	50.400	427,612
2026-07-17	49.600	53.150	49.520	52.250	52.250	770,404
2026-07-16	45.520	46.300	45.340	45.840	45.840	262,434
2026-07-15	44.200	46.020	44.180	45.660	45.660	270,380
2026-07-14	43.700	44.820	43.600	44.240	44.240	254,019
2026-07-13	43.460	44.440	43.360	44.120	44.120	118,588
2026-07-10	43.920	44.440	43.200	43.820	43.820	203,712
2026-07-09	44.040	44.260	43.240	43.820	43.820	269,241
2026-07-08	44.500	44.500	43.120	43.360	43.360	256,351
2026-07-07	45.560	46.240	44.720	44.800	44.800	436,902
2026-07-06	45.160	45.300	44.340	44.600	44.600	160,565
2026-07-03	43.800	45.300	43.760	45.120	45.120	327,848
2026-07-02	43.060	43.700	42.760	43.460	43.460	213,555
2026-07-01	42.000	43.120	41.900	43.060	43.060	270,731
2026-06-30	41.680	42.240	41.360	41.900	41.900	234,554
2026-06-29	42.420	42.420	41.320	41.600	41.600	195,266
2026-06-26	42.920	43.240	42.220	42.400	42.400	150,133
2026-06-25	42.860	43.680	42.600	43.080	43.080	250,350
2026-06-24	42.320	42.680	41.320	42.680	42.680	234,155
2026-06-23	42.600	42.640	41.880	42.500	42.500	189,995
2026-06-22	44.200	44.560	42.620	43.200	43.200	282,942
2026-06-19	44.800	45.540	44.420	44.420	44.420	400,302
2026-06-18	43.700	44.980	43.500	44.700	44.700	611,625
2026-06-17	44.020	44.400	43.320	43.700	43.700	151,365
2026-06-16	44.460	44.580	43.940	44.000	44.000	182,568
2026-06-15	44.900	45.320	44.120	44.120	44.120	368,161
2026-06-12	42.940	43.760	42.940	43.480	43.480	251,508
2026-06-11	42.500	42.940	42.180	42.180	42.180	157,969
2026-06-10	43.100	43.260	42.240	42.680	42.680	177,056
2026-06-09	42.440	43.640	42.380	42.800	42.800	155,730
2026-06-08	42.200	42.640	41.720	42.440	42.440	203,161
2026-06-05	43.480	44.140	42.980	42.980	42.980	498,131
2026-06-04	43.100	43.740	43.080	43.360	43.360	220,080
2026-06-03	42.720	43.520	42.600	43.180	43.180	229,660
2026-06-02	42.680	43.740	42.680	43.060	43.060	329,541
2026-06-01	43.500	43.500	42.020	42.380	42.380	355,405
2026-05-29	44.000	44.260	43.420	43.420	43.420	341,143
2026-05-28	43.860	43.940	43.280	43.740	43.740	141,462
2026-05-27	43.480	44.420	43.480	44.200	44.200	255,790
2026-05-26	43.400	43.740	43.240	43.320	43.320	189,649
2026-05-22	43.040	43.280	42.340	42.820	42.820	135,460
2026-05-21	42.300	43.060	42.140	42.480	42.480	254,891
2026-05-20	41.500	43.380	41.400	41.660	41.660	303,465
2026-05-19	41.740	42.420	41.400	41.780	41.780	165,505
2026-05-18	41.280	42.140	40.880	41.660	41.660	319,107
2026-05-15	42.000	42.220	41.240	41.760	41.760	306,040
2026-05-13	42.660	42.840	41.980	42.040	42.040	203,770
2026-05-12	43.500	43.520	42.320	42.520	42.520	395,479
2026-05-11	44.180	44.340	43.560	44.140	44.140	200,397
2026-05-08	44.680	44.680	43.640	44.160	44.160	208,585
2026-05-07	44.980	45.660	44.360	44.880	44.880	285,503
2026-05-06	43.740	45.700	43.580	44.740	44.740	335,625
2026-05-05	43.000	43.200	42.380	43.080	43.080	214,024
2026-05-04	43.000	43.580	42.580	42.940	42.940	218,668
2026-04-30	41.640	42.780	41.440	42.640	42.640	218,783
2026-04-29	42.680	43.040	42.080	42.080	42.080	133,565
2026-04-28	42.600	43.300	42.220	42.560	42.560	287,761

← NewerPage 2 of 5 · 248 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.