Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	62.350	62.850	61.500	62.371	62.324	8,631
2024-02-14	60.700	61.000	60.200	60.996	60.950	7,650
2024-02-13	61.000	61.050	60.049	60.915	60.869	121,121
2024-02-12	61.300	61.300	60.750	61.056	61.011	12,079
2024-02-09	60.750	60.816	60.200	60.400	60.355	12,897
2024-02-08	60.250	60.850	60.028	60.643	60.597	11,569
2024-02-07	59.750	60.250	59.500	60.106	60.061	11,216
2024-02-06	59.550	59.950	59.350	59.750	59.705	12,239
2024-02-05	59.500	59.500	58.850	59.492	59.448	8,830
2024-02-02	59.650	60.150	59.000	59.006	58.962	12,006
2024-02-01	58.600	59.050	58.200	58.632	58.588	16,565
2024-01-31	59.550	59.600	58.091	58.091	58.048	33,865
2024-01-30	59.300	59.800	59.200	59.556	59.511	41,863
2024-01-29	58.750	59.300	58.700	59.151	59.107	15,521
2024-01-26	59.150	59.350	59.100	59.257	59.212	4,568
2024-01-25	59.150	59.400	59.000	59.150	59.106	7,894
2024-01-24	59.150	59.156	58.800	59.156	59.112	9,559
2024-01-23	58.800	58.950	58.541	58.576	58.532	11,705
2024-01-22	58.150	58.700	58.000	58.395	58.352	15,143
2024-01-19	58.000	58.050	57.000	57.050	57.007	138,982
2024-01-18	56.600	57.500	56.400	57.298	57.255	5,913
2024-01-17	56.600	56.850	56.450	56.542	56.499	24,440
2024-01-16	58.000	58.414	57.299	57.400	57.357	34,356
2024-01-15	59.750	59.850	58.891	58.900	58.856	5,415
2024-01-12	59.800	60.200	59.550	59.850	59.805	7,164
2024-01-11	59.750	60.000	59.244	59.450	59.406	17,077
2024-01-10	59.450	59.550	59.050	59.050	59.006	4,722
2024-01-09	59.800	59.800	59.300	59.652	59.607	12,456
2024-01-08	59.550	59.650	59.100	59.556	59.511	10,286
2024-01-05	59.000	59.400	58.600	59.150	59.106	9,055
2024-01-04	59.850	59.950	59.250	59.721	59.677	9,385
2024-01-03	60.900	61.000	59.550	59.748	59.703	23,228
2023-12-29	60.800	61.500	60.800	61.173	61.127	8,326
2023-12-28	61.500	61.500	60.750	60.937	60.892	12,524
2023-12-27	60.850	61.600	60.850	61.200	61.154	18,367
2023-12-22	61.000	61.500	60.850	61.200	61.154	11,388
2023-12-21	60.600	61.350	60.600	60.956	60.910	27,755
2023-12-20	61.500	61.500	60.600	61.141	61.095	53,607
2023-12-19	60.800	61.450	60.550	60.593	60.547	47,886
2023-12-18	60.800	61.350	60.650	61.056	61.010	13,954
2023-12-15	61.300	61.500	60.800	61.250	61.204	23,876
2023-12-14	59.750	60.650	59.500	60.202	60.157	16,079
2023-12-13	58.950	59.100	58.450	58.683	58.639	18,654
2023-12-12	59.100	59.100	58.650	58.856	58.812	17,792
2023-12-11	58.350	58.850	58.350	58.490	58.446	79,994
2023-12-08	58.450	58.600	58.100	58.352	58.308	19,747
2023-12-07	58.100	58.250	57.799	58.100	58.057	16,117
2023-12-06	58.000	58.600	58.000	58.241	58.198	38,808
2023-12-05	57.150	58.250	56.900	58.112	58.069	37,063
2023-12-04	57.900	57.900	56.996	57.177	57.134	212,883
2023-12-01	57.150	57.450	56.850	57.372	57.329	28,006
2023-11-30	57.200	57.350	56.800	57.300	57.257	343,314
2023-11-29	56.200	57.250	56.200	57.120	57.077	29,057
2023-11-28	56.450	56.550	56.045	56.542	56.499	20,101
2023-11-27	56.800	56.800	56.300	56.556	56.513	6,038
2023-11-24	56.450	56.806	56.200	56.700	56.658	23,229
2023-11-23	56.350	56.650	56.050	56.431	56.388	9,354
2023-11-22	56.050	56.350	55.750	56.150	56.108	26,506
2023-11-21	55.750	56.050	55.650	56.000	55.958	18,940
2023-11-20	56.350	56.450	55.400	55.700	55.658	18,072

← NewerPage 12 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.