Georg Fischer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1,478.00 | 1,478.00 | 1,450.00 | 1,458.00 | 65.216 | 5,346 |
| 2022-01-06 | 1,458.00 | 1,487.00 | 1,454.00 | 1,486.00 | 66.468 | 9,574 |
| 2022-01-05 | 1,455.00 | 1,485.00 | 1,454.00 | 1,485.00 | 66.423 | 7,962 |
| 2022-01-04 | 1,419.00 | 1,455.00 | 1,411.00 | 1,444.00 | 64.589 | 6,672 |
| 2022-01-03 | 1,404.00 | 1,419.00 | 1,395.00 | 1,410.00 | 63.069 | 4,216 |
| 2021-12-30 | 1,390.00 | 1,399.00 | 1,385.00 | 1,385.00 | 61.950 | 3,021 |
| 2021-12-29 | 1,404.00 | 1,409.00 | 1,391.00 | 1,397.00 | 62.487 | 2,393 |
| 2021-12-28 | 1,401.00 | 1,418.00 | 1,400.00 | 1,404.00 | 62.800 | 3,080 |
| 2021-12-27 | 1,395.00 | 1,410.00 | 1,392.00 | 1,402.00 | 62.711 | 2,846 |
| 2021-12-23 | 1,383.00 | 1,398.00 | 1,377.00 | 1,398.00 | 62.532 | 2,655 |
| 2021-12-22 | 1,353.00 | 1,374.00 | 1,349.00 | 1,374.00 | 61.458 | 5,916 |
| 2021-12-21 | 1,344.00 | 1,354.00 | 1,332.00 | 1,346.00 | 60.206 | 6,398 |
| 2021-12-20 | 1,328.00 | 1,340.00 | 1,316.00 | 1,328.00 | 59.401 | 4,489 |
| 2021-12-17 | 1,361.00 | 1,366.00 | 1,336.00 | 1,344.00 | 60.116 | 13,643 |
| 2021-12-16 | 1,379.00 | 1,383.00 | 1,364.00 | 1,364.00 | 61.011 | 7,405 |
| 2021-12-15 | 1,353.00 | 1,366.00 | 1,345.00 | 1,345.00 | 60.161 | 5,194 |
| 2021-12-14 | 1,391.00 | 1,405.00 | 1,354.00 | 1,354.00 | 60.564 | 5,323 |
| 2021-12-13 | 1,416.00 | 1,431.00 | 1,396.00 | 1,396.00 | 62.442 | 4,928 |
| 2021-12-10 | 1,427.00 | 1,427.00 | 1,403.00 | 1,415.00 | 63.292 | 5,834 |
| 2021-12-09 | 1,432.00 | 1,435.00 | 1,413.00 | 1,429.00 | 63.918 | 7,311 |
| 2021-12-08 | 1,412.00 | 1,435.00 | 1,406.00 | 1,432.00 | 64.053 | 5,536 |
| 2021-12-07 | 1,373.00 | 1,419.00 | 1,373.00 | 1,414.00 | 63.247 | 5,008 |
| 2021-12-06 | 1,365.00 | 1,383.00 | 1,350.00 | 1,376.00 | 61.548 | 4,051 |
| 2021-12-03 | 1,374.00 | 1,379.00 | 1,349.00 | 1,349.00 | 60.340 | 4,845 |
| 2021-12-02 | 1,369.00 | 1,374.00 | 1,345.00 | 1,366.00 | 61.100 | 4,882 |
| 2021-12-01 | 1,345.00 | 1,388.00 | 1,343.00 | 1,385.00 | 61.950 | 7,645 |
| 2021-11-30 | 1,350.00 | 1,363.00 | 1,313.00 | 1,342.00 | 60.027 | 12,642 |
| 2021-11-29 | 1,375.00 | 1,392.00 | 1,363.00 | 1,366.00 | 61.100 | 7,113 |
| 2021-11-26 | 1,361.00 | 1,392.00 | 1,360.00 | 1,369.00 | 61.235 | 7,129 |
| 2021-11-25 | 1,391.00 | 1,416.00 | 1,385.00 | 1,407.00 | 62.934 | 4,992 |
| 2021-11-24 | 1,378.00 | 1,396.00 | 1,370.00 | 1,384.00 | 61.906 | 4,246 |
| 2021-11-23 | 1,412.00 | 1,412.00 | 1,372.00 | 1,374.00 | 61.458 | 5,025 |
| 2021-11-22 | 1,427.00 | 1,429.00 | 1,408.00 | 1,416.00 | 63.337 | 6,658 |
| 2021-11-19 | 1,443.00 | 1,444.00 | 1,410.00 | 1,426.00 | 63.784 | 6,033 |
| 2021-11-18 | 1,453.00 | 1,470.00 | 1,429.00 | 1,436.00 | 64.232 | 8,629 |
| 2021-11-17 | 1,412.00 | 1,455.00 | 1,412.00 | 1,447.00 | 64.724 | 8,741 |
| 2021-11-16 | 1,408.00 | 1,419.00 | 1,395.00 | 1,417.00 | 63.382 | 5,167 |
| 2021-11-15 | 1,427.00 | 1,433.00 | 1,408.00 | 1,412.00 | 63.158 | 4,405 |
| 2021-11-12 | 1,443.00 | 1,443.00 | 1,414.00 | 1,430.00 | 63.963 | 3,666 |
| 2021-11-11 | 1,428.00 | 1,434.00 | 1,420.00 | 1,420.00 | 63.516 | 3,572 |
| 2021-11-10 | 1,462.00 | 1,464.00 | 1,396.00 | 1,430.00 | 63.963 | 6,510 |
| 2021-11-09 | 1,466.00 | 1,482.00 | 1,463.00 | 1,464.00 | 65.484 | 3,447 |
| 2021-11-08 | 1,447.00 | 1,474.00 | 1,447.00 | 1,470.00 | 65.752 | 5,256 |
| 2021-11-05 | 1,437.00 | 1,460.00 | 1,437.00 | 1,448.00 | 64.768 | 5,818 |
| 2021-11-04 | 1,426.00 | 1,444.00 | 1,415.00 | 1,442.00 | 64.500 | 4,106 |
| 2021-11-03 | 1,405.00 | 1,430.00 | 1,404.00 | 1,419.00 | 63.471 | 4,516 |
| 2021-11-02 | 1,404.00 | 1,422.00 | 1,398.00 | 1,406.00 | 62.890 | 3,768 |
| 2021-11-01 | 1,394.00 | 1,426.00 | 1,393.00 | 1,410.00 | 63.069 | 6,652 |
| 2021-10-29 | 1,374.00 | 1,390.00 | 1,358.00 | 1,385.00 | 61.950 | 5,716 |
| 2021-10-28 | 1,366.00 | 1,379.00 | 1,365.00 | 1,374.00 | 61.458 | 3,416 |
| 2021-10-27 | 1,360.00 | 1,377.00 | 1,360.00 | 1,373.00 | 61.414 | 5,266 |
| 2021-10-26 | 1,352.00 | 1,369.00 | 1,352.00 | 1,363.00 | 60.966 | 4,148 |
| 2021-10-25 | 1,348.00 | 1,358.00 | 1,339.00 | 1,351.00 | 60.430 | 11,894 |
| 2021-10-22 | 1,366.00 | 1,366.00 | 1,341.00 | 1,348.00 | 60.295 | 9,674 |
| 2021-10-21 | 1,380.00 | 1,382.00 | 1,349.00 | 1,360.00 | 60.832 | 7,642 |
| 2021-10-20 | 1,406.00 | 1,414.00 | 1,385.00 | 1,388.00 | 62.085 | 9,340 |
← NewerPage 21 of 21 · 1,256 trading days
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.