Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	60.450	61.150	59.900	60.059	60.014	35,678
2023-05-30	62.850	62.950	61.800	61.956	61.910	179,206
2023-05-26	62.000	63.100	61.700	62.800	62.753	124,913
2023-05-25	60.850	61.450	60.150	61.075	61.029	17,058
2023-05-24	61.750	61.850	60.650	60.953	60.907	35,677
2023-05-23	64.200	64.350	61.450	61.806	61.760	20,105
2023-05-22	64.750	64.850	64.000	64.438	64.389	81,499
2023-05-19	64.400	65.400	64.400	64.982	64.934	14,773
2023-05-17	64.600	64.800	63.600	64.046	63.998	14,536
2023-05-16	65.200	65.750	64.650	65.148	65.099	16,129
2023-05-15	65.350	65.850	65.200	65.366	65.317	56,401
2023-05-12	65.550	65.850	65.100	65.558	65.509	70,099
2023-05-11	65.500	66.000	65.300	65.357	65.308	13,990
2023-05-10	65.250	65.800	64.950	65.391	65.342	8,039
2023-05-09	65.500	65.750	64.650	65.208	65.159	7,080
2023-05-05	64.150	65.500	64.150	65.500	65.451	10,171
2023-05-04	64.000	65.050	64.000	64.556	64.507	8,119
2023-05-03	64.300	65.150	64.300	64.963	64.914	49,034
2023-05-02	64.750	65.000	63.950	64.200	64.152	12,504
2023-04-28	65.450	65.700	64.200	64.757	64.708	84,185
2023-04-27	65.000	66.000	65.000	65.654	65.605	13,265
2023-04-26	66.600	67.050	65.450	65.757	65.707	13,994
2023-04-25	67.600	68.050	66.900	67.200	67.150	30,463
2023-04-24	68.200	68.750	67.800	68.107	68.056	60,169
2023-04-21	67.500	68.059	66.450	67.458	67.408	220,334
2023-04-20	68.050	69.200	68.050	69.114	69.049	33,792
2023-04-19	68.550	69.100	68.150	68.857	68.792	3,718
2023-04-18	69.500	70.000	69.350	69.657	69.592	11,327
2023-04-17	68.750	69.300	68.350	69.000	68.935	13,004
2023-04-14	67.350	68.100	67.050	67.914	67.850	12,920
2023-04-13	65.900	67.350	65.800	65.807	65.745	14,096
2023-04-12	66.500	66.900	65.450	65.750	65.688	7,218
2023-04-11	65.500	66.150	65.400	65.900	65.838	11,833
2023-04-06	66.250	66.400	64.550	64.707	64.646	11,799
2023-04-05	69.150	69.700	65.900	67.196	67.133	13,133
2023-04-04	70.550	70.950	69.700	69.836	69.771	16,924
2023-04-03	70.950	70.950	69.950	70.080	70.014	7,695
2023-03-31	69.950	71.250	69.700	70.959	70.893	98,470
2023-03-30	69.400	69.850	68.500	69.516	69.451	5,825
2023-03-29	67.500	68.450	67.300	68.450	68.386	7,297
2023-03-28	67.650	67.650	66.650	67.574	67.510	7,143
2023-03-27	66.400	66.850	65.650	66.582	66.520	13,525
2023-03-24	67.050	67.700	65.000	65.200	65.139	9,664
2023-03-23	67.250	68.450	66.800	67.807	67.743	12,608
2023-03-22	67.600	67.900	67.250	67.507	67.444	7,508
2023-03-21	66.850	67.350	66.300	66.477	66.415	4,925
2023-03-20	63.700	66.250	63.500	65.697	65.635	8,941
2023-03-17	66.250	66.557	64.350	64.906	64.845	7,214
2023-03-16	64.500	66.100	64.450	64.941	64.880	11,767
2023-03-15	66.650	67.500	64.300	64.350	64.290	20,838
2023-03-14	65.600	67.350	65.500	67.300	67.237	4,563
2023-03-13	66.550	67.850	64.400	65.564	65.503	13,501
2023-03-10	67.300	67.750	66.750	67.480	67.417	7,670
2023-03-09	67.750	68.500	67.400	68.000	67.936	12,081
2023-03-08	67.800	68.350	67.550	67.550	67.487	6,328
2023-03-07	67.300	68.000	67.100	67.100	67.037	16,753
2023-03-06	66.950	67.550	66.800	67.300	67.237	19,491
2023-03-03	67.200	67.200	66.600	66.962	66.899	23,976
2023-03-02	67.500	67.500	66.250	66.550	66.488	12,415
2023-03-01	65.450	68.750	65.450	67.287	67.224	10,295

← NewerPage 15 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.