Georg Fischer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1,152.00 | 1,152.00 | 1,108.00 | 1,108.00 | 49.560 | 9,634 |
| 2022-03-30 | 1,158.00 | 1,158.00 | 1,127.00 | 1,137.00 | 50.857 | 9,187 |
| 2022-03-29 | 1,130.00 | 1,165.00 | 1,129.00 | 1,156.00 | 51.707 | 7,208 |
| 2022-03-28 | 1,129.00 | 1,143.00 | 1,120.00 | 1,120.00 | 50.097 | 6,172 |
| 2022-03-25 | 1,136.00 | 1,138.00 | 1,117.00 | 1,122.00 | 50.186 | 9,300 |
| 2022-03-24 | 1,147.00 | 1,149.00 | 1,125.00 | 1,134.00 | 50.723 | 10,933 |
| 2022-03-23 | 1,171.00 | 1,178.00 | 1,142.00 | 1,150.00 | 51.439 | 6,177 |
| 2022-03-22 | 1,168.00 | 1,178.00 | 1,157.00 | 1,162.00 | 51.976 | 5,151 |
| 2022-03-21 | 1,142.00 | 1,159.00 | 1,136.00 | 1,158.00 | 51.797 | 6,345 |
| 2022-03-18 | 1,153.00 | 1,155.00 | 1,128.00 | 1,145.00 | 51.215 | 16,371 |
| 2022-03-17 | 1,150.00 | 1,160.00 | 1,127.00 | 1,142.00 | 51.081 | 10,374 |
| 2022-03-16 | 1,115.00 | 1,150.00 | 1,107.00 | 1,140.00 | 50.992 | 15,443 |
| 2022-03-15 | 1,085.00 | 1,091.00 | 1,063.00 | 1,083.00 | 48.442 | 10,248 |
| 2022-03-14 | 1,091.00 | 1,122.00 | 1,089.00 | 1,094.00 | 48.934 | 11,146 |
| 2022-03-11 | 1,069.00 | 1,092.00 | 1,055.00 | 1,081.00 | 48.353 | 7,895 |
| 2022-03-10 | 1,075.00 | 1,084.00 | 1,053.00 | 1,066.00 | 47.682 | 11,358 |
| 2022-03-09 | 1,020.00 | 1,059.00 | 1,007.00 | 1,057.00 | 47.279 | 13,638 |
| 2022-03-08 | 995.00 | 1,028.00 | 972.50 | 985.00 | 44.059 | 27,169 |
| 2022-03-07 | 1,021.00 | 1,036.00 | 971.00 | 1,009.00 | 45.132 | 22,194 |
| 2022-03-04 | 1,102.00 | 1,117.00 | 1,061.00 | 1,064.00 | 47.592 | 16,846 |
| 2022-03-03 | 1,130.00 | 1,166.00 | 1,124.00 | 1,124.00 | 50.276 | 11,518 |
| 2022-03-02 | 1,124.00 | 1,151.00 | 1,097.00 | 1,129.00 | 50.500 | 19,218 |
| 2022-03-01 | 1,127.00 | 1,142.00 | 1,088.00 | 1,092.00 | 48.845 | 18,821 |
| 2022-02-28 | 1,150.00 | 1,160.00 | 1,087.00 | 1,135.00 | 50.768 | 22,118 |
| 2022-02-25 | 1,176.00 | 1,180.00 | 1,154.00 | 1,176.00 | 52.602 | 9,854 |
| 2022-02-24 | 1,107.00 | 1,153.00 | 1,100.00 | 1,148.00 | 51.349 | 16,780 |
| 2022-02-23 | 1,185.00 | 1,220.00 | 1,169.00 | 1,176.00 | 52.602 | 11,471 |
| 2022-02-22 | 1,149.00 | 1,194.00 | 1,145.00 | 1,184.00 | 52.960 | 11,494 |
| 2022-02-21 | 1,234.00 | 1,246.00 | 1,181.00 | 1,193.00 | 53.362 | 8,104 |
| 2022-02-18 | 1,252.00 | 1,256.00 | 1,226.00 | 1,229.00 | 54.973 | 4,978 |
| 2022-02-17 | 1,278.00 | 1,288.00 | 1,246.00 | 1,246.00 | 55.733 | 6,589 |
| 2022-02-16 | 1,277.00 | 1,298.00 | 1,270.00 | 1,279.00 | 57.209 | 4,935 |
| 2022-02-15 | 1,235.00 | 1,280.00 | 1,235.00 | 1,280.00 | 57.254 | 7,039 |
| 2022-02-14 | 1,251.00 | 1,255.00 | 1,219.00 | 1,246.00 | 55.733 | 9,266 |
| 2022-02-11 | 1,287.00 | 1,297.00 | 1,275.00 | 1,284.00 | 57.433 | 4,001 |
| 2022-02-10 | 1,288.00 | 1,309.00 | 1,275.00 | 1,302.00 | 58.238 | 6,412 |
| 2022-02-09 | 1,282.00 | 1,294.00 | 1,271.00 | 1,286.00 | 57.522 | 5,219 |
| 2022-02-08 | 1,277.00 | 1,280.00 | 1,237.00 | 1,258.00 | 56.270 | 8,369 |
| 2022-02-07 | 1,298.00 | 1,319.00 | 1,266.00 | 1,271.00 | 56.851 | 5,830 |
| 2022-02-04 | 1,327.00 | 1,327.00 | 1,285.00 | 1,290.00 | 57.701 | 5,170 |
| 2022-02-03 | 1,342.00 | 1,342.00 | 1,305.00 | 1,317.00 | 58.909 | 6,888 |
| 2022-02-02 | 1,368.00 | 1,372.00 | 1,345.00 | 1,348.00 | 60.295 | 5,010 |
| 2022-02-01 | 1,363.00 | 1,369.00 | 1,345.00 | 1,352.00 | 60.474 | 7,717 |
| 2022-01-31 | 1,332.00 | 1,353.00 | 1,318.00 | 1,342.00 | 60.027 | 7,189 |
| 2022-01-28 | 1,346.00 | 1,346.00 | 1,291.00 | 1,314.00 | 58.775 | 7,674 |
| 2022-01-27 | 1,353.00 | 1,375.00 | 1,333.00 | 1,346.00 | 60.206 | 8,641 |
| 2022-01-26 | 1,359.00 | 1,395.00 | 1,359.00 | 1,379.00 | 61.682 | 5,090 |
| 2022-01-25 | 1,360.00 | 1,373.00 | 1,340.00 | 1,353.00 | 60.519 | 8,408 |
| 2022-01-24 | 1,450.00 | 1,454.00 | 1,350.00 | 1,365.00 | 61.056 | 9,957 |
| 2022-01-21 | 1,456.00 | 1,467.00 | 1,446.00 | 1,461.00 | 65.350 | 5,680 |
| 2022-01-20 | 1,455.00 | 1,480.00 | 1,452.00 | 1,475.00 | 65.976 | 5,145 |
| 2022-01-19 | 1,470.00 | 1,476.00 | 1,456.00 | 1,457.00 | 65.171 | 4,861 |
| 2022-01-18 | 1,465.00 | 1,468.00 | 1,440.00 | 1,463.00 | 65.439 | 8,487 |
| 2022-01-17 | 1,456.00 | 1,467.00 | 1,441.00 | 1,461.00 | 65.350 | 17,341 |
| 2022-01-14 | 1,475.00 | 1,490.00 | 1,448.00 | 1,455.00 | 65.081 | 8,311 |
| 2022-01-13 | 1,455.00 | 1,477.00 | 1,445.00 | 1,474.00 | 65.931 | 5,568 |
| 2022-01-12 | 1,452.00 | 1,467.00 | 1,436.00 | 1,464.00 | 65.484 | 5,139 |
| 2022-01-11 | 1,422.00 | 1,453.00 | 1,422.00 | 1,442.00 | 64.500 | 5,408 |
| 2022-01-10 | 1,454.00 | 1,461.00 | 1,405.00 | 1,410.00 | 63.069 | 10,550 |
| 2022-01-07 | 1,478.00 | 1,478.00 | 1,450.00 | 1,458.00 | 65.216 | 5,346 |
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.