Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	62.250	62.450	61.850	62.200	62.166	121
2024-08-12	62.700	62.700	62.000	62.100	62.066	1,113
2024-08-09	63.050	63.050	62.200	62.200	62.166	771
2024-08-08	61.850	62.700	61.850	62.550	62.516	1,631
2024-08-07	62.200	63.550	62.200	63.163	63.129	3,657
2024-08-06	61.500	61.900	60.600	60.900	60.867	3,015
2024-08-05	60.000	60.900	59.750	60.600	60.567	4,856
2024-08-02	63.650	63.650	61.800	62.694	62.660	4,128
2024-07-31	65.100	65.100	64.550	64.850	64.815	1,256
2024-07-30	64.050	64.850	64.050	64.700	64.665	1,722
2024-07-29	63.900	63.900	63.300	63.750	63.715	472
2024-07-26	63.900	64.200	63.500	63.825	63.790	868
2024-07-25	62.900	63.900	62.450	62.966	62.932	3,467
2024-07-24	65.350	65.950	65.000	65.250	65.214	1,398
2024-07-23	66.600	66.600	65.650	65.650	65.614	1,235
2024-07-22	65.400	66.600	65.350	66.600	66.564	16,955
2024-07-19	65.400	65.400	64.050	64.050	64.015	3,754
2024-07-18	60.900	66.400	60.300	65.677	65.641	8,555
2024-07-17	62.100	62.200	61.750	62.100	62.066	847
2024-07-16	62.050	62.800	62.050	62.500	62.466	2,527
2024-07-15	63.350	63.350	62.300	62.450	62.416	477
2024-07-12	62.200	63.350	62.100	63.350	63.315	1,327
2024-07-11	61.700	62.800	61.700	62.600	62.566	1,003
2024-07-10	61.000	61.700	61.000	61.700	61.666	1,130
2024-07-09	61.850	62.050	61.000	61.000	60.967	2,242
2024-07-08	61.850	62.150	61.100	61.650	61.616	4,717
2024-07-05	62.500	63.100	62.050	62.750	62.716	868
2024-07-04	62.050	62.550	62.050	62.200	62.166	3,222
2024-07-03	61.200	62.000	61.200	61.647	61.613	18,341
2024-07-02	60.100	60.650	59.950	60.300	60.267	3,621
2024-07-01	60.800	60.800	60.250	60.500	60.467	2,813
2024-06-28	60.550	60.700	60.250	60.250	60.217	4,867
2024-06-27	60.850	60.850	60.500	60.850	60.817	4,372
2024-06-26	61.000	61.400	60.450	61.100	61.067	17,821
2024-06-25	62.100	62.100	61.000	61.150	61.117	15,288
2024-06-24	61.300	63.100	61.300	62.650	62.616	113,712
2024-06-21	62.900	62.900	61.550	62.000	61.966	10,677
2024-06-20	63.050	63.650	62.900	63.250	63.216	30,189
2024-06-19	63.050	63.450	62.900	63.450	63.415	2,345
2024-06-18	63.400	63.650	62.800	63.100	63.066	2,657
2024-06-17	62.900	63.000	62.550	62.600	62.566	3,155
2024-06-14	63.600	63.600	61.950	62.400	62.366	2,261
2024-06-13	64.850	64.850	63.350	63.650	63.615	1,345
2024-06-12	64.100	65.350	63.750	65.150	65.115	1,330
2024-06-11	64.900	65.200	64.100	65.013	64.977	87,666
2024-06-10	65.050	65.100	64.550	64.750	64.715	1,786
2024-06-07	64.950	65.450	64.900	65.200	65.164	2,763
2024-06-06	66.050	66.450	65.050	65.050	65.015	1,703
2024-06-05	64.850	66.150	64.850	65.750	65.714	6,648
2024-06-04	64.800	65.200	64.300	64.850	64.815	56,971
2024-06-03	66.050	66.050	64.800	65.350	65.315	7,021
2024-05-31	65.650	65.900	64.800	65.200	65.164	112,378
2024-05-30	68.000	68.200	65.500	66.487	66.451	280,942
2024-05-29	70.000	70.000	68.350	68.600	68.563	3,352
2024-05-28	70.900	71.400	70.400	70.700	70.661	2,408
2024-05-24	69.850	70.450	69.600	70.250	70.212	1,863
2024-05-23	69.200	70.450	69.150	69.700	69.662	2,003
2024-05-22	69.000	69.700	68.250	69.300	69.262	16,642
2024-05-21	68.950	69.600	68.750	68.900	68.862	18,636
2024-05-17	68.450	69.450	67.950	69.150	69.112	2,292

← NewerPage 10 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.0135 GBX
2025-04-22	0.0135 GBX
2024-04-19	0.0130 GBX
2023-04-21	0.0130 GBX
2022-04-22	0.2000 GBX
2021-04-23	0.1500 GBX
2020-04-17	0.2500 GBX
2019-04-23	0.2500 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.