Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	68.750	69.250	68.750	68.850	68.812	7,204
2024-05-15	69.200	69.200	68.250	69.000	68.962	5,951
2024-05-14	68.200	69.150	68.100	69.050	69.012	5,105
2024-05-13	67.500	67.800	67.250	67.500	67.463	55,939
2024-05-10	67.050	67.750	67.050	67.100	67.063	57,009
2024-05-08	66.600	66.950	66.050	66.650	66.614	29,835
2024-05-07	66.200	66.250	65.500	65.950	65.914	972
2024-05-03	64.200	65.950	64.200	65.250	65.214	4,449
2024-05-02	64.550	64.650	63.750	63.850	63.815	85,347
2024-04-30	65.000	65.200	64.500	64.506	64.471	9,227
2024-04-29	64.750	65.000	64.650	65.000	64.965	3,479
2024-04-26	63.400	64.700	63.400	64.550	64.515	20,489
2024-04-25	63.950	64.150	62.550	62.850	62.816	10,211
2024-04-24	63.950	64.300	63.550	64.050	64.015	11,353
2024-04-23	62.450	63.650	62.450	63.650	63.615	11,886
2024-04-22	62.600	62.800	62.338	62.800	62.766	108,045
2024-04-19	61.850	62.450	61.500	61.600	61.566	21,436
2024-04-18	63.350	64.085	63.200	63.839	63.791	21,527
2024-04-17	63.700	64.050	63.242	63.876	63.828	15,447
2024-04-16	63.700	64.250	63.700	64.050	64.002	5,076
2024-04-15	65.200	65.550	64.732	64.732	64.683	5,511
2024-04-12	66.050	66.050	64.250	64.360	64.312	18,014
2024-04-11	65.350	65.550	64.550	64.980	64.932	16,626
2024-04-10	66.200	66.200	64.700	65.740	65.690	8,701
2024-04-09	66.200	66.500	65.700	65.710	65.661	14,954
2024-04-08	65.850	66.400	65.450	66.004	65.955	315,462
2024-04-05	65.050	65.950	64.550	65.107	65.058	16,400
2024-04-04	64.950	65.700	64.950	65.354	65.305	5,807
2024-04-03	64.850	65.200	64.000	64.629	64.581	198,434
2024-04-02	67.600	67.600	65.800	66.157	66.107	3,907
2024-03-28	66.850	67.250	66.600	66.910	66.860	36,458
2024-03-27	67.450	67.500	66.800	67.500	67.449	7,466
2024-03-26	66.500	67.650	66.039	67.410	67.360	13,355
2024-03-25	67.200	67.850	66.700	67.023	66.973	10,691
2024-03-22	69.100	69.100	68.000	68.000	67.949	9,662
2024-03-21	68.700	69.050	67.900	68.757	68.705	22,918
2024-03-20	69.650	70.600	68.392	69.357	69.305	297,568
2024-03-19	70.350	72.150	70.300	71.100	71.047	17,173
2024-03-18	68.950	69.900	68.900	69.299	69.247	22,034
2024-03-15	69.100	69.500	69.000	69.347	69.295	13,056
2024-03-14	69.350	69.650	69.166	69.454	69.402	27,385
2024-03-13	69.000	69.150	68.600	69.140	69.088	89,374
2024-03-12	68.000	68.807	67.550	68.807	68.755	26,117
2024-03-11	67.050	68.000	66.950	67.652	67.601	26,913
2024-03-08	67.550	67.800	67.150	67.229	67.179	2,574
2024-03-07	66.300	67.200	66.250	67.100	67.050	3,289
2024-03-06	65.650	66.910	65.650	65.744	65.695	11,583
2024-03-05	65.400	65.950	65.300	65.507	65.458	22,920
2024-03-04	65.600	65.807	65.000	65.807	65.757	11,615
2024-03-01	65.950	66.051	65.050	65.875	65.825	16,882
2024-02-29	66.150	66.150	65.150	65.582	65.532	5,933
2024-02-28	66.050	66.104	65.350	66.104	66.055	8,780
2024-02-27	67.200	67.200	66.100	66.248	66.198	85,995
2024-02-26	67.100	67.300	66.350	67.199	67.149	9,319
2024-02-23	64.450	67.300	64.450	66.810	66.760	89,853
2024-02-22	61.900	61.950	61.450	61.692	61.646	25,617
2024-02-21	61.200	61.500	60.900	61.413	61.367	7,538
2024-02-20	61.800	62.500	61.450	61.706	61.660	12,079
2024-02-19	62.400	62.400	61.450	61.650	61.604	29,884
2024-02-16	62.350	62.900	62.350	62.850	62.803	30,689

← NewerPage 11 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.