Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	63.950	64.300	63.550	63.850	60.472	143,277
2024-11-08	63.500	63.600	62.900	63.250	59.903	163,267
2024-11-07	62.850	64.600	62.650	63.650	60.282	199,241
2024-11-06	62.000	63.250	62.000	62.400	59.098	246,928
2024-11-05	60.950	60.950	59.200	60.800	57.583	195,212
2024-11-04	61.850	61.950	60.900	60.900	57.678	205,364
2024-11-01	62.750	62.850	62.300	62.400	59.098	240,024
2024-10-31	63.100	63.850	62.700	62.700	59.382	353,362
2024-10-30	62.500	64.400	61.100	63.950	60.566	1,016,212
2024-10-29	56.200	56.250	55.100	55.300	52.374	133,311
2024-10-28	55.150	56.400	55.150	56.000	53.037	158,313
2024-10-25	55.500	55.550	55.050	55.100	52.185	248,194
2024-10-24	55.250	56.150	55.050	55.450	52.516	215,175
2024-10-23	55.500	56.100	55.500	55.500	52.563	159,592
2024-10-22	55.800	56.000	55.250	55.950	52.990	290,571
2024-10-21	56.450	57.000	55.850	56.000	53.037	205,528
2024-10-18	55.600	56.900	55.400	56.500	53.510	373,250
2024-10-17	57.850	58.200	55.200	55.500	52.563	393,152
2024-10-16	58.300	58.550	57.600	58.550	55.452	288,001
2024-10-15	59.500	59.550	58.600	59.100	55.973	146,095
2024-10-14	59.400	59.450	58.400	59.250	56.115	169,524
2024-10-11	59.100	59.700	58.950	59.400	56.257	170,933
2024-10-10	59.500	59.500	58.500	59.000	55.878	123,963
2024-10-09	59.100	59.700	58.850	59.600	56.446	117,930
2024-10-08	58.400	60.200	57.500	59.100	55.973	291,300
2024-10-07	62.950	63.200	61.050	61.100	57.867	182,804
2024-10-04	63.000	63.450	62.350	62.650	59.335	227,233
2024-10-03	63.000	63.300	62.400	63.050	59.714	166,737
2024-10-02	62.650	63.450	62.500	63.150	59.809	136,963
2024-10-01	64.050	64.400	62.450	62.750	59.430	111,646
2024-09-30	64.000	64.200	63.400	63.850	60.472	139,836
2024-09-27	65.400	65.550	63.650	64.400	60.992	171,264
2024-09-26	63.600	65.750	63.250	65.200	61.750	271,614
2024-09-25	62.450	63.200	62.300	62.850	59.524	213,585
2024-09-24	63.400	63.900	62.450	62.600	59.288	195,371
2024-09-23	63.750	63.750	62.650	62.650	59.335	131,901
2024-09-20	64.550	64.950	63.800	63.800	60.424	258,981
2024-09-19	63.500	65.250	63.500	64.950	61.513	151,020
2024-09-18	63.050	63.050	62.150	62.800	59.477	135,015
2024-09-17	62.550	63.750	62.450	63.050	59.714	114,651
2024-09-16	62.400	62.800	61.900	62.300	59.004	98,854
2024-09-13	63.900	64.450	62.600	62.650	59.335	161,871
2024-09-12	64.300	64.750	63.600	63.700	60.329	147,325
2024-09-11	63.800	64.600	63.250	63.250	59.903	79,751
2024-09-10	63.700	64.250	63.100	63.800	60.424	94,258
2024-09-09	63.600	64.050	63.200	63.700	60.329	79,850
2024-09-06	63.950	64.500	62.900	62.900	59.572	152,880
2024-09-05	64.700	65.050	63.950	64.200	60.803	94,987
2024-09-04	65.150	65.750	64.800	64.900	61.466	118,338
2024-09-03	67.050	67.550	66.000	66.350	62.839	87,794
2024-09-02	67.000	67.300	66.000	67.100	63.550	90,010
2024-08-30	66.450	67.300	66.450	67.150	63.597	180,450
2024-08-29	64.350	66.600	64.350	66.550	63.029	132,687
2024-08-28	64.450	65.200	64.150	64.500	61.087	109,382
2024-08-27	64.800	65.050	64.050	64.400	60.992	70,765
2024-08-26	65.000	65.400	64.650	64.950	61.513	70,344
2024-08-23	64.300	65.700	64.300	65.150	61.703	103,659
2024-08-22	63.850	64.900	63.850	64.400	60.992	96,672
2024-08-21	63.650	64.350	63.650	63.850	60.472	113,708
2024-08-20	64.650	64.900	63.800	63.800	60.424	102,090

← NewerPage 9 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.