Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	57.450	57.450	56.100	56.150	56.108	6,511
2023-08-23	56.650	56.800	56.238	56.406	56.364	30,683
2023-08-22	56.250	56.900	56.200	56.206	56.164	15,099
2023-08-21	55.650	56.900	55.650	56.225	56.183	6,350
2023-08-18	55.850	56.300	55.350	55.706	55.664	10,480
2023-08-17	56.500	56.950	56.189	56.192	56.150	26,653
2023-08-16	56.950	57.750	56.950	57.550	57.507	12,792
2023-08-15	58.450	58.650	57.350	57.606	57.563	11,664
2023-08-14	59.400	59.500	58.450	58.981	58.937	13,806
2023-08-11	60.150	60.150	59.400	59.650	59.605	26,312
2023-08-10	59.750	60.000	59.250	59.545	59.500	26,900
2023-08-09	59.200	60.050	59.150	59.350	59.306	27,283
2023-08-08	58.600	59.350	58.350	58.711	58.667	22,371
2023-08-07	58.800	59.150	58.150	59.100	59.056	18,761
2023-08-04	58.550	59.100	58.050	58.250	58.206	15,701
2023-08-03	58.800	58.900	58.050	58.556	58.512	18,830
2023-08-02	58.550	59.550	58.000	59.038	58.994	40,550
2023-07-31	58.650	59.500	58.550	59.335	59.291	43,553
2023-07-28	58.450	59.100	58.050	58.589	58.545	31,050
2023-07-27	59.500	59.500	58.950	59.000	58.956	22,928
2023-07-26	60.950	60.950	58.750	59.263	59.219	27,270
2023-07-25	60.000	61.000	59.600	60.796	60.751	8,905
2023-07-24	61.100	61.100	59.662	60.423	60.378	141,488
2023-07-21	62.150	62.200	60.200	60.408	60.362	40,774
2023-07-20	64.150	65.250	62.300	63.766	63.719	132,641
2023-07-19	68.200	68.300	67.050	67.486	67.435	15,490
2023-07-18	67.000	67.900	67.000	67.431	67.381	9,507
2023-07-17	67.100	67.600	66.750	66.949	66.899	11,917
2023-07-14	68.350	68.350	67.750	68.157	68.106	17,340
2023-07-13	67.850	68.200	67.400	68.100	68.049	11,106
2023-07-12	66.600	68.700	66.600	68.259	68.208	21,908
2023-07-11	65.600	66.000	65.300	65.907	65.857	114,445
2023-07-10	65.250	65.800	64.900	65.304	65.255	2,760
2023-07-07	64.550	65.800	64.300	64.707	64.658	10,402
2023-07-06	65.300	65.700	64.600	65.312	65.263	5,989
2023-07-05	66.250	66.250	65.650	65.957	65.907	83,572
2023-07-04	67.100	67.100	65.700	65.887	65.837	8,912
2023-07-03	67.350	67.450	66.850	66.910	66.860	21,393
2023-06-30	65.850	67.200	65.850	67.076	67.025	10,336
2023-06-29	65.800	66.100	65.550	65.650	65.601	108,539
2023-06-28	65.700	66.250	65.450	65.657	65.607	9,480
2023-06-27	65.400	65.700	64.350	65.436	65.387	21,239
2023-06-26	64.400	64.850	64.000	64.507	64.458	4,629
2023-06-23	64.450	64.950	64.150	64.650	64.602	14,829
2023-06-22	64.100	64.950	63.550	64.700	64.652	27,632
2023-06-21	64.900	65.400	63.900	64.137	64.089	19,909
2023-06-20	64.800	65.300	63.900	65.025	64.976	25,908
2023-06-19	65.850	66.250	64.700	66.024	65.975	171,819
2023-06-16	66.250	66.800	65.800	66.400	66.350	21,622
2023-06-15	65.700	67.200	65.300	65.627	65.578	41,623
2023-06-14	65.250	66.000	65.100	65.490	65.441	41,657
2023-06-13	64.800	65.450	64.250	65.005	64.956	19,419
2023-06-12	59.250	64.100	59.250	59.506	59.461	39,674
2023-06-09	61.650	62.350	61.500	61.789	61.742	4,403
2023-06-08	62.100	62.550	61.838	61.859	61.813	14,487
2023-06-07	61.800	62.150	61.450	62.000	61.954	11,419
2023-06-06	61.600	62.100	61.150	61.950	61.904	14,195
2023-06-05	62.250	62.350	61.600	61.600	61.554	11,642
2023-06-02	61.100	62.200	60.950	60.950	60.904	27,901
2023-06-01	60.250	60.650	59.900	60.500	60.455	60,503

← NewerPage 14 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.