Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.220	43.120	42.060	42.500	42.500	329,189
2026-04-24	42.000	42.240	41.200	42.220	42.220	589,333
2026-04-23	42.280	42.560	41.940	42.300	42.300	267,528
2026-04-22	42.580	42.960	42.220	42.440	42.440	352,127
2026-04-21	43.380	43.580	42.380	42.520	42.520	580,169
2026-04-20	43.780	44.040	42.940	43.380	43.380	424,531
2026-04-17	42.940	45.120	42.840	44.220	44.220	831,944
2026-04-16	44.520	44.940	44.280	44.520	43.170	332,590
2026-04-15	44.740	44.780	43.960	44.240	42.899	631,085
2026-04-14	43.500	44.600	43.300	44.320	42.976	655,305
2026-04-13	42.460	42.960	42.080	42.660	41.366	318,275
2026-04-10	42.080	43.420	42.080	42.380	41.095	245,676
2026-04-09	41.740	42.080	41.460	41.920	40.649	268,771
2026-04-08	42.000	43.000	41.740	41.920	40.649	417,864
2026-04-07	41.280	41.760	40.060	40.100	38.884	340,190
2026-04-02	40.500	41.160	40.220	41.020	39.776	217,475
2026-04-01	41.660	41.700	40.940	41.260	40.009	186,935
2026-03-31	40.000	40.700	39.800	40.400	39.175	156,538
2026-03-30	39.600	40.220	38.980	39.800	38.593	209,969
2026-03-27	40.700	40.700	39.400	39.660	38.457	349,441
2026-03-26	40.900	41.240	40.200	40.800	39.563	500,030
2026-03-25	41.560	42.180	40.900	41.060	39.815	673,523
2026-03-24	41.040	41.400	40.220	41.060	39.815	461,155
2026-03-23	39.500	41.620	38.700	40.900	39.660	668,999
2026-03-20	40.620	41.240	40.100	40.240	39.020	337,194
2026-03-19	41.400	41.400	39.880	39.880	38.671	355,856
2026-03-18	43.380	43.400	41.500	41.780	40.513	280,295
2026-03-17	41.540	41.920	41.120	41.680	40.416	215,007
2026-03-16	42.240	42.360	41.260	41.540	40.280	251,434
2026-03-13	42.340	42.740	41.740	42.260	40.979	271,764
2026-03-12	42.680	43.100	42.140	42.600	41.308	261,154
2026-03-11	42.000	43.100	41.500	42.680	41.386	392,017
2026-03-10	42.900	42.900	41.620	42.100	40.823	414,495
2026-03-09	41.540	41.680	40.800	41.160	39.912	543,603
2026-03-06	44.540	44.720	42.880	42.880	41.580	468,357
2026-03-05	44.500	45.140	44.000	44.460	43.112	373,828
2026-03-04	45.020	45.380	44.440	44.500	43.151	452,933
2026-03-03	46.860	46.860	44.400	45.020	43.655	678,979
2026-03-02	47.900	48.280	47.000	47.420	45.982	406,448
2026-02-27	50.600	50.950	47.660	48.780	47.301	707,368
2026-02-26	51.000	51.300	49.600	50.650	49.114	484,442
2026-02-25	53.000	54.400	50.600	51.350	49.793	616,180
2026-02-24	53.800	55.250	53.450	54.600	52.944	269,273
2026-02-23	53.750	54.550	53.300	53.800	52.169	245,458
2026-02-20	53.500	54.900	53.400	54.350	52.702	213,301
2026-02-19	54.000	54.250	53.150	53.350	51.732	173,601
2026-02-18	53.650	54.150	53.300	53.950	52.314	124,904
2026-02-17	54.300	54.300	51.750	53.800	52.169	405,896
2026-02-16	55.550	55.550	54.050	54.450	52.799	136,531
2026-02-13	55.300	55.650	54.750	55.550	53.866	172,135
2026-02-12	55.650	56.100	55.000	55.150	53.478	171,710
2026-02-11	56.000	56.100	54.700	55.100	53.429	246,723
2026-02-10	55.100	56.250	54.950	56.050	54.350	225,578
2026-02-09	54.800	54.950	54.250	54.950	53.284	141,961
2026-02-06	54.200	54.650	53.200	54.500	52.847	143,393
2026-02-05	53.950	54.500	53.400	54.200	52.557	167,009
2026-02-04	51.850	54.400	51.750	53.650	52.023	249,382
2026-02-03	52.650	52.650	51.100	51.800	50.229	268,931
2026-02-02	51.250	52.150	50.800	51.800	50.229	164,311
2026-01-30	51.450	51.750	51.250	51.450	49.890	139,352

← NewerPage 3 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.