Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	52.050	52.350	51.200	51.350	49.793	152,867
2026-01-28	51.650	52.650	51.600	51.850	50.278	138,188
2026-01-27	51.950	52.000	51.400	51.850	50.278	126,856
2026-01-26	51.700	52.400	51.550	51.700	50.132	156,570
2026-01-23	52.250	52.500	51.700	52.000	50.423	203,081
2026-01-22	51.900	52.600	51.500	52.300	50.714	343,899
2026-01-21	50.450	51.100	50.050	50.950	49.405	281,387
2026-01-20	51.600	51.700	50.250	50.500	48.969	441,652
2026-01-19	52.750	53.150	51.600	52.150	50.569	243,236
2026-01-16	53.700	53.700	52.850	53.500	51.878	178,557
2026-01-15	52.700	54.100	51.850	53.500	51.878	525,323
2026-01-14	52.250	52.450	51.750	52.400	50.811	233,729
2026-01-13	52.850	52.900	51.400	52.050	50.472	311,126
2026-01-12	53.550	53.800	52.350	52.750	51.150	255,649
2026-01-09	54.000	54.200	52.850	53.450	51.829	190,732
2026-01-08	54.400	54.400	53.150	53.700	52.072	224,634
2026-01-07	55.150	55.150	53.950	54.300	52.653	171,864
2026-01-06	54.100	54.500	53.100	53.950	52.314	175,149
2026-01-05	54.250	54.750	52.500	53.950	52.314	233,290
2025-12-30	53.400	53.700	53.300	53.600	51.975	163,842
2025-12-29	53.900	54.000	53.250	53.600	51.975	129,445
2025-12-23	53.400	53.900	53.300	53.400	51.781	156,950
2025-12-22	53.150	53.500	52.650	53.350	51.732	153,088
2025-12-19	53.900	53.950	53.100	53.100	51.490	266,315
2025-12-18	52.650	54.000	52.650	54.000	52.363	197,368
2025-12-17	53.850	53.850	52.850	52.850	51.247	156,782
2025-12-16	53.450	54.150	53.400	53.750	52.120	167,254
2025-12-15	53.450	53.850	53.100	53.450	51.829	169,126
2025-12-12	53.350	54.200	53.250	53.400	51.781	245,926
2025-12-11	52.700	53.250	52.450	53.100	51.490	341,056
2025-12-10	52.450	52.750	52.050	52.550	50.957	120,700
2025-12-09	52.450	52.650	52.000	52.650	51.054	366,901
2025-12-08	54.350	54.350	52.600	52.600	51.005	292,071
2025-12-05	52.700	53.750	52.600	53.300	51.684	192,926
2025-12-04	52.000	53.000	51.850	52.700	51.102	357,079
2025-12-03	52.100	52.250	51.250	51.600	50.035	299,414
2025-12-02	52.950	52.950	52.000	52.250	50.666	313,954
2025-12-01	52.800	53.200	52.200	52.950	51.344	273,025
2025-11-28	53.050	53.200	52.550	53.050	51.441	235,356
2025-11-27	52.700	53.400	52.650	53.000	51.393	227,185
2025-11-26	52.700	52.900	52.100	52.600	51.005	165,491
2025-11-25	51.500	52.550	51.000	52.550	50.957	353,981
2025-11-24	52.000	52.350	50.800	51.400	49.841	726,194
2025-11-21	51.500	51.950	51.250	51.550	49.987	301,262
2025-11-20	52.550	52.650	51.750	51.950	50.375	227,626
2025-11-19	51.400	52.250	51.400	52.050	50.472	213,307
2025-11-18	51.400	51.800	51.050	51.300	49.744	376,050
2025-11-17	52.600	52.850	51.850	52.050	50.472	234,745
2025-11-14	53.300	53.500	52.250	52.750	51.150	246,362
2025-11-13	54.500	54.650	53.600	53.900	52.266	264,701
2025-11-12	54.400	54.950	54.100	54.300	52.653	316,457
2025-11-11	52.400	54.450	52.250	54.450	52.799	440,114
2025-11-10	51.450	52.700	51.450	52.350	50.763	454,244
2025-11-07	51.400	52.100	50.350	50.850	49.308	466,774
2025-11-06	55.000	55.050	51.150	51.400	49.841	922,164
2025-11-05	56.150	57.050	55.900	56.800	55.078	318,294
2025-11-04	56.250	56.300	55.500	56.300	54.593	522,863
2025-11-03	56.650	56.800	55.900	56.300	54.593	230,289
2025-10-31	56.900	57.350	56.400	56.650	54.932	217,059
2025-10-30	57.000	57.550	56.850	57.000	55.272	270,680

← NewerPage 4 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.