Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	55.600	56.300	55.250	55.673	55.631	23,694
2023-11-16	54.700	55.150	54.550	55.006	54.964	18,125
2023-11-15	54.100	55.250	54.100	54.150	54.109	15,159
2023-11-14	52.500	53.900	52.300	52.356	52.317	171,279
2023-11-13	52.650	52.700	51.850	52.600	52.561	40,584
2023-11-10	52.000	52.850	51.849	52.125	52.086	14,400
2023-11-09	51.100	52.550	50.850	52.350	52.311	23,608
2023-11-08	49.600	51.100	49.600	50.750	50.712	30,733
2023-11-07	48.840	50.350	48.700	49.820	49.783	27,796
2023-11-06	49.860	50.300	48.840	49.420	49.383	29,867
2023-11-03	48.420	50.400	48.380	48.780	48.743	23,894
2023-11-02	47.400	48.760	47.102	47.300	47.265	45,055
2023-11-01	47.160	47.320	46.240	47.060	47.025	21,963
2023-10-31	46.320	47.060	46.320	46.937	46.902	16,377
2023-10-30	46.220	46.720	46.200	46.363	46.328	23,490
2023-10-27	46.140	46.580	45.920	46.340	46.305	28,187
2023-10-26	46.340	46.620	46.000	46.460	46.425	24,829
2023-10-25	47.100	47.120	46.320	46.680	46.645	31,874
2023-10-24	47.360	47.840	47.040	47.287	47.252	55,458
2023-10-23	47.680	47.800	46.660	47.245	47.209	66,769
2023-10-20	47.960	48.040	47.300	47.327	47.292	357,412
2023-10-19	47.520	48.180	47.500	48.061	48.025	30,815
2023-10-18	48.940	49.240	48.160	48.160	48.124	23,345
2023-10-17	50.150	50.150	49.040	49.420	49.383	44,234
2023-10-16	50.050	50.750	50.000	50.250	50.212	54,567
2023-10-13	50.800	51.050	49.737	49.750	49.713	29,903
2023-10-12	51.850	51.850	51.000	51.030	50.992	15,383
2023-10-11	51.000	51.600	51.000	51.300	51.262	14,939
2023-10-10	50.650	51.650	50.650	51.500	51.461	23,958
2023-10-09	50.700	50.800	49.900	50.445	50.407	16,607
2023-10-06	50.750	50.900	50.050	50.800	50.762	28,658
2023-10-05	51.050	51.150	50.400	50.450	50.412	20,257
2023-10-04	50.450	51.350	50.350	50.655	50.617	68,831
2023-10-03	51.050	51.250	50.700	50.876	50.838	31,812
2023-10-02	52.400	52.400	51.250	51.558	51.519	27,099
2023-09-29	52.150	52.550	51.650	51.817	51.778	43,122
2023-09-28	51.150	51.700	50.850	51.550	51.511	45,381
2023-09-27	50.850	51.450	50.750	51.380	51.342	55,795
2023-09-26	51.600	51.700	50.550	50.700	50.662	30,557
2023-09-25	51.750	52.400	51.500	51.850	51.811	162,014
2023-09-22	51.950	52.450	51.900	51.900	51.861	14,172
2023-09-21	52.300	53.300	52.200	52.519	52.479	21,053
2023-09-20	52.600	53.050	52.550	52.782	52.742	69,266
2023-09-19	52.750	53.000	51.950	52.250	52.211	18,377
2023-09-18	53.550	53.650	52.750	53.300	53.260	187,365
2023-09-15	53.600	54.200	53.500	53.962	53.922	33,546
2023-09-14	53.350	53.500	52.900	53.192	53.152	34,497
2023-09-13	53.250	54.150	53.200	53.579	53.539	24,742
2023-09-12	54.900	55.000	53.700	54.259	54.219	16,797
2023-09-11	55.400	55.532	54.800	54.900	54.859	61,335
2023-09-08	56.050	56.100	54.650	54.969	54.928	14,577
2023-09-07	56.600	56.850	55.800	56.697	56.655	17,383
2023-09-06	56.850	56.850	56.300	56.400	56.358	7,677
2023-09-05	57.000	57.450	56.950	56.992	56.949	26,012
2023-09-04	57.450	57.950	57.299	57.500	57.457	11,449
2023-09-01	57.150	58.000	57.150	57.606	57.563	20,101
2023-08-31	57.150	57.900	57.100	57.656	57.613	8,154
2023-08-30	56.500	57.150	55.700	56.275	56.233	20,324
2023-08-29	56.900	57.400	56.500	56.608	56.566	32,419
2023-08-25	55.350	56.306	55.350	56.180	56.138	17,532

← NewerPage 13 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.