Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	63.450	64.300	63.350	64.000	62.059	175,604
2025-08-05	62.950	63.300	62.300	63.000	61.090	147,405
2025-08-04	62.100	62.850	61.850	62.700	60.799	248,390
2025-07-31	65.350	65.850	63.950	63.950	62.011	248,182
2025-07-30	63.400	66.650	63.100	65.550	63.562	222,614
2025-07-29	63.050	63.500	62.400	63.250	61.332	164,074
2025-07-28	63.500	64.100	62.800	63.050	61.138	169,375
2025-07-25	62.400	62.800	61.650	62.800	60.896	143,812
2025-07-24	65.050	65.150	61.450	62.700	60.799	282,946
2025-07-23	62.450	63.800	62.400	62.950	61.041	168,887
2025-07-22	62.050	62.450	61.250	61.700	59.829	123,842
2025-07-21	62.950	63.750	62.350	62.350	60.459	106,686
2025-07-18	62.900	63.000	61.750	62.750	60.847	292,546
2025-07-17	62.500	63.050	62.050	62.150	60.265	182,160
2025-07-16	63.650	63.750	61.500	62.050	60.168	230,132
2025-07-15	63.900	65.250	63.900	64.250	62.302	87,042
2025-07-14	63.650	64.250	63.550	63.850	61.914	115,382
2025-07-11	64.750	65.050	64.250	64.400	62.447	132,738
2025-07-10	63.700	65.150	63.700	65.150	63.174	125,567
2025-07-09	62.750	64.150	62.250	63.450	61.526	130,451
2025-07-08	62.400	63.050	61.100	63.050	61.138	170,736
2025-07-07	62.850	62.850	62.400	62.650	60.750	70,736
2025-07-04	62.900	63.150	62.000	62.650	60.750	132,789
2025-07-03	64.350	64.400	62.850	63.350	61.429	149,760
2025-07-02	64.250	64.600	63.400	63.850	61.914	118,567
2025-07-01	65.000	65.000	63.150	63.950	62.011	133,612
2025-06-30	65.450	65.700	64.500	64.850	62.884	150,730
2025-06-27	64.350	65.150	64.350	65.150	63.174	153,131
2025-06-26	63.350	64.200	63.200	63.800	61.865	160,054
2025-06-25	63.450	64.000	63.000	63.050	61.138	134,589
2025-06-24	63.800	64.100	62.850	63.150	61.235	106,084
2025-06-23	62.150	62.950	61.800	62.200	60.314	64,567
2025-06-20	62.650	63.050	62.550	62.800	60.896	291,209
2025-06-19	62.350	62.800	62.150	62.300	60.411	54,866
2025-06-18	63.100	63.400	62.700	62.950	61.041	110,076
2025-06-17	63.150	64.000	62.800	63.300	61.381	90,283
2025-06-16	62.950	64.150	62.950	63.750	61.817	142,857
2025-06-13	62.950	63.350	62.500	63.000	61.090	116,362
2025-06-12	64.500	64.600	63.600	64.250	62.302	114,855
2025-06-11	65.400	65.850	65.100	65.250	63.271	127,709
2025-06-10	65.150	65.550	64.400	65.400	63.417	111,232
2025-06-06	64.700	65.250	64.600	64.950	62.981	90,436
2025-06-05	64.550	65.300	64.450	64.850	62.884	110,666
2025-06-04	64.650	65.350	64.000	64.150	62.205	215,672
2025-06-03	63.500	64.300	63.150	64.300	62.350	86,476
2025-06-02	65.200	65.900	63.250	63.300	61.381	227,467
2025-05-30	64.300	66.350	64.300	65.700	63.708	382,318
2025-05-28	64.400	65.150	64.300	64.750	62.787	85,218
2025-05-27	64.050	65.150	64.050	64.550	62.593	132,824
2025-05-26	63.700	64.200	63.550	64.200	62.253	84,923
2025-05-23	64.000	64.500	61.600	62.850	60.944	218,349
2025-05-22	64.000	64.400	63.700	64.050	62.108	107,048
2025-05-21	65.850	65.850	64.150	64.500	62.544	211,808
2025-05-20	66.300	66.800	65.400	66.550	64.532	207,478
2025-05-19	65.700	66.250	65.550	66.100	64.096	197,365
2025-05-16	66.700	66.950	65.150	65.950	63.950	132,563
2025-05-15	65.800	66.850	65.600	66.550	64.532	168,662
2025-05-14	66.000	66.800	65.450	66.250	64.241	135,437
2025-05-13	64.700	66.350	64.350	65.900	63.902	232,456
2025-05-12	63.100	64.950	63.100	64.600	62.641	176,128

← NewerPage 6 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.