Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	61.400	62.950	61.200	62.650	60.750	277,060
2025-05-08	60.350	61.500	60.350	60.850	59.005	165,557
2025-05-07	60.450	60.900	59.850	59.900	58.084	155,095
2025-05-06	60.100	61.000	59.600	60.550	58.714	140,696
2025-05-05	60.500	60.650	59.900	60.000	58.181	141,545
2025-05-02	60.600	60.600	59.650	60.400	58.569	132,823
2025-04-30	59.200	59.900	58.550	59.400	57.599	123,716
2025-04-29	59.250	60.000	58.800	59.150	57.356	172,087
2025-04-28	59.450	59.900	58.950	59.250	57.453	172,244
2025-04-25	58.800	59.450	58.550	59.450	57.647	141,270
2025-04-24	57.150	58.850	56.500	58.200	56.435	289,909
2025-04-23	57.150	58.600	56.650	57.400	55.659	272,166
2025-04-22	56.650	56.650	54.500	56.100	54.399	245,445
2025-04-17	58.400	58.800	57.300	57.950	54.884	159,379
2025-04-16	58.700	58.750	57.650	58.150	55.073	345,015
2025-04-15	58.500	59.900	58.350	59.650	56.494	174,831
2025-04-14	58.550	58.800	57.400	58.400	55.310	158,573
2025-04-11	57.000	57.000	55.200	56.700	53.700	154,711
2025-04-10	62.000	62.000	56.350	56.450	53.463	380,824
2025-04-09	54.000	55.050	52.750	53.500	50.669	226,621
2025-04-08	56.050	56.400	53.900	55.500	52.563	285,936
2025-04-07	50.000	56.900	50.000	53.900	51.048	391,770
2025-04-04	59.050	59.950	55.900	57.100	54.079	390,471
2025-04-03	62.150	63.100	59.800	60.200	57.015	387,501
2025-04-02	63.750	64.000	63.000	63.800	60.424	164,644
2025-04-01	64.750	64.950	63.300	63.950	60.566	149,928
2025-03-31	65.200	65.500	64.150	64.200	60.803	261,036
2025-03-28	67.300	67.650	66.000	66.200	62.697	142,096
2025-03-27	68.350	68.600	67.300	67.700	64.118	155,661
2025-03-26	69.250	69.600	68.850	69.050	65.396	104,159
2025-03-25	68.250	69.500	67.600	69.050	65.396	175,682
2025-03-24	68.800	69.400	67.900	68.350	64.733	162,028
2025-03-21	69.950	70.250	68.250	68.600	64.970	244,942
2025-03-20	71.200	71.400	69.850	70.700	66.959	116,040
2025-03-19	71.250	71.650	71.100	71.300	67.527	172,508
2025-03-18	71.800	72.150	71.200	71.500	67.717	126,515
2025-03-17	71.050	72.000	71.050	71.350	67.575	118,896
2025-03-14	69.900	71.550	69.550	70.900	67.149	186,864
2025-03-13	70.700	71.250	69.850	69.950	66.249	147,489
2025-03-12	70.150	71.600	68.750	71.150	67.385	446,186
2025-03-11	72.900	73.750	71.200	71.600	67.811	269,509
2025-03-10	73.900	73.900	71.650	72.700	68.853	182,571
2025-03-07	72.800	74.200	72.100	73.500	69.611	229,574
2025-03-06	72.400	73.800	72.300	73.550	69.658	270,291
2025-03-05	70.150	72.350	69.750	72.350	68.522	271,723
2025-03-04	70.200	70.950	68.100	68.500	64.876	250,780
2025-03-03	70.700	71.900	70.500	71.200	67.433	248,803
2025-02-28	70.350	70.800	69.050	69.550	65.870	218,702
2025-02-27	72.000	72.150	70.050	70.350	66.628	224,434
2025-02-26	69.500	72.850	68.950	72.200	68.380	274,660
2025-02-25	70.200	70.650	69.650	70.200	66.486	123,155
2025-02-24	70.700	71.250	70.050	70.600	66.864	123,581
2025-02-21	70.800	71.300	70.400	70.750	67.006	173,254
2025-02-20	70.000	70.750	69.900	70.450	66.722	108,389
2025-02-19	71.950	71.950	69.700	70.000	66.296	192,588
2025-02-18	71.100	72.000	70.650	71.800	68.001	227,073
2025-02-17	72.850	72.850	70.800	70.850	67.101	185,400
2025-02-14	73.300	73.400	72.600	72.800	68.948	128,789
2025-02-13	73.800	73.950	72.900	73.300	69.422	193,075
2025-02-12	73.300	73.750	72.650	73.200	69.327	151,019

← NewerPage 7 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.