Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	73.100	73.250	72.200	73.200	69.327	255,849
2025-02-10	73.200	73.550	72.550	73.050	69.185	186,469
2025-02-07	72.700	73.700	72.500	73.300	69.422	164,664
2025-02-06	71.500	72.700	71.000	72.650	68.806	151,116
2025-02-05	70.250	71.000	70.000	71.000	67.243	115,267
2025-02-04	71.150	71.250	70.000	70.700	66.959	143,712
2025-02-03	70.250	71.150	69.500	71.150	67.385	185,330
2025-01-31	71.450	72.350	71.200	72.200	68.380	205,700
2025-01-30	71.000	72.300	71.000	71.250	67.480	148,788
2025-01-29	70.550	71.300	70.550	70.700	66.959	104,071
2025-01-28	69.950	71.050	69.600	70.250	66.533	201,665
2025-01-27	69.400	70.250	68.600	69.800	66.107	152,051
2025-01-24	70.850	71.450	70.300	70.400	66.675	140,040
2025-01-23	70.350	70.650	70.050	70.200	66.486	193,227
2025-01-22	70.100	70.800	70.000	70.500	66.770	129,823
2025-01-21	69.750	70.350	69.600	70.000	66.296	145,035
2025-01-20	69.550	70.150	69.150	69.950	66.249	123,294
2025-01-17	68.400	69.450	68.300	69.250	65.586	147,838
2025-01-16	68.600	68.800	67.500	67.850	64.260	139,719
2025-01-15	67.950	68.200	67.050	67.850	64.260	205,957
2025-01-14	67.750	68.150	66.950	67.700	64.118	242,735
2025-01-13	67.100	67.800	66.700	67.250	63.692	208,279
2025-01-10	68.500	68.650	67.600	67.850	64.260	140,127
2025-01-09	68.750	68.950	68.050	68.350	64.733	95,835
2025-01-08	68.450	69.600	68.450	68.850	65.207	168,256
2025-01-07	68.150	69.150	67.850	68.650	65.018	158,511
2025-01-06	68.000	68.750	67.300	68.150	64.544	156,796
2025-01-03	69.800	69.850	67.250	67.500	63.928	138,887
2024-12-30	68.600	68.700	68.050	68.650	65.018	98,433
2024-12-27	68.100	69.200	68.050	68.900	65.254	99,579
2024-12-23	67.600	68.350	67.350	68.250	64.639	97,940
2024-12-20	67.000	68.050	66.750	67.700	64.118	293,603
2024-12-19	68.400	68.800	67.600	67.600	64.023	212,705
2024-12-18	69.300	69.800	68.850	68.950	65.302	186,848
2024-12-17	70.300	70.800	69.100	69.300	65.633	230,343
2024-12-16	70.800	71.400	69.750	70.350	66.628	203,048
2024-12-13	70.450	71.100	70.400	70.850	67.101	139,645
2024-12-12	71.700	72.200	70.750	71.050	67.291	166,749
2024-12-11	70.600	71.650	70.250	71.450	67.669	197,320
2024-12-10	70.450	71.150	70.450	70.650	66.912	156,144
2024-12-09	70.950	71.350	70.700	71.100	67.338	144,380
2024-12-06	70.150	70.900	70.050	70.650	66.912	119,610
2024-12-05	69.250	70.500	69.250	70.200	66.486	213,611
2024-12-04	69.800	70.200	69.000	69.400	65.728	242,314
2024-12-03	68.600	69.150	68.500	69.050	65.396	168,448
2024-12-02	68.100	68.750	67.600	68.450	64.828	306,993
2024-11-29	68.500	68.500	67.500	68.300	64.686	145,746
2024-11-28	67.300	68.450	67.300	68.050	64.449	161,519
2024-11-27	66.000	67.500	65.500	67.100	63.550	261,958
2024-11-26	65.750	65.750	64.450	64.650	61.229	162,080
2024-11-25	66.000	66.550	65.450	66.200	62.697	282,619
2024-11-22	65.000	65.550	64.150	65.450	61.987	121,729
2024-11-21	65.500	65.700	63.800	64.700	61.277	206,304
2024-11-20	64.850	66.300	64.550	65.300	61.845	237,404
2024-11-19	64.950	66.000	63.200	63.750	60.377	174,560
2024-11-18	65.450	65.950	63.400	64.000	60.614	255,607
2024-11-15	63.500	65.800	63.450	65.700	62.224	481,738
2024-11-14	63.350	64.600	62.800	64.000	60.614	228,585
2024-11-13	62.000	62.500	61.950	62.250	58.956	180,535
2024-11-12	63.200	63.800	62.200	62.200	58.909	211,967

← NewerPage 8 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.