Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	57.100	57.400	56.850	57.150	55.417	167,800
2025-10-28	57.500	57.700	56.850	56.950	55.223	204,547
2025-10-27	58.050	58.300	57.600	57.650	55.902	120,689
2025-10-24	58.100	58.400	57.250	58.000	56.241	172,941
2025-10-23	57.650	58.100	57.450	57.900	56.144	134,768
2025-10-22	58.200	58.400	56.750	58.250	56.484	267,242
2025-10-21	58.300	58.850	57.450	58.500	56.726	337,422
2025-10-20	58.250	58.300	57.400	58.300	56.532	236,249
2025-10-17	58.150	58.400	57.100	58.000	56.241	363,910
2025-10-16	59.150	59.300	58.500	59.000	57.211	117,313
2025-10-15	59.650	59.900	59.150	59.300	57.502	134,959
2025-10-14	59.250	59.650	58.750	59.350	57.550	141,826
2025-10-13	59.900	60.450	59.500	59.850	58.035	117,989
2025-10-10	60.800	60.850	59.200	59.650	57.841	219,776
2025-10-09	62.700	63.500	60.850	61.100	59.247	201,702
2025-10-08	63.000	63.150	62.200	62.600	60.702	173,016
2025-10-07	63.750	64.300	63.100	63.150	61.235	181,860
2025-10-06	63.900	64.650	63.550	63.750	61.817	105,115
2025-10-03	64.000	64.650	63.700	64.250	62.302	125,689
2025-10-02	63.050	64.050	63.050	63.750	61.817	138,447
2025-10-01	62.100	62.950	61.650	62.550	60.653	96,570
2025-09-30	61.550	62.100	61.100	61.950	60.072	256,791
2025-09-29	62.250	62.450	61.250	61.850	59.975	178,111
2025-09-26	61.750	62.200	61.100	61.850	59.975	139,570
2025-09-25	62.250	62.300	61.000	61.650	59.781	167,097
2025-09-24	63.200	63.450	62.500	62.500	60.605	97,992
2025-09-23	62.050	64.100	62.050	63.600	61.671	133,920
2025-09-22	62.050	62.450	61.450	61.750	59.878	77,012
2025-09-19	62.800	63.300	61.800	62.150	60.265	423,196
2025-09-18	63.050	63.750	62.500	62.850	60.944	159,297
2025-09-17	63.500	63.500	62.650	63.000	61.090	128,370
2025-09-16	64.500	64.600	63.450	63.600	61.671	101,075
2025-09-15	65.000	65.500	64.300	64.550	62.593	109,649
2025-09-12	65.500	65.800	64.650	64.900	62.932	75,303
2025-09-11	64.400	65.350	64.300	65.200	63.223	129,390
2025-09-10	65.100	65.350	63.900	64.050	62.108	181,107
2025-09-09	65.650	66.100	64.900	65.000	63.029	99,319
2025-09-08	64.350	65.400	64.250	65.400	63.417	80,335
2025-09-05	63.050	64.850	63.050	64.200	62.253	114,022
2025-09-04	62.500	62.900	62.250	62.700	60.799	83,613
2025-09-03	62.150	62.750	61.950	62.150	60.265	83,491
2025-09-02	64.000	64.500	61.700	61.700	59.829	149,350
2025-09-01	63.650	64.600	63.650	64.050	62.108	70,048
2025-08-29	64.450	64.850	63.900	63.900	61.962	110,045
2025-08-28	63.750	64.850	63.750	64.550	62.593	114,672
2025-08-27	65.200	65.300	62.600	63.000	61.090	145,711
2025-08-26	65.050	66.050	64.950	65.350	63.368	92,809
2025-08-25	66.000	66.200	65.500	65.550	63.562	64,863
2025-08-22	64.400	66.100	64.400	66.050	64.047	82,430
2025-08-21	65.550	65.600	64.600	64.700	62.738	63,361
2025-08-20	65.500	65.950	65.200	65.550	63.562	80,605
2025-08-19	64.450	66.150	64.450	66.050	64.047	96,611
2025-08-18	65.050	65.050	63.900	64.150	62.205	81,234
2025-08-15	65.600	65.800	65.100	65.150	63.174	66,544
2025-08-14	65.400	65.800	65.250	65.250	63.271	68,914
2025-08-13	66.000	66.100	65.000	65.200	63.223	73,958
2025-08-12	65.200	65.800	64.850	65.800	63.805	76,217
2025-08-11	65.800	65.800	64.850	64.850	62.884	77,854
2025-08-08	65.200	65.750	64.850	65.600	63.611	81,365
2025-08-07	63.800	65.350	63.800	64.950	62.981	109,412

← NewerPage 5 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.