Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	63.200	64.150	63.000	64.006	63.946	3,385
2023-02-27	63.950	63.950	63.450	63.663	63.603	12,733
2023-02-24	64.050	64.350	62.750	64.000	63.940	4,503
2023-02-23	64.450	64.650	63.750	64.018	63.958	3,327
2023-02-22	63.150	63.550	62.400	63.050	62.991	6,189
2023-02-21	64.250	64.400	63.300	63.750	63.690	5,961
2023-02-20	65.650	65.650	64.200	64.473	64.413	48,125
2023-02-17	64.000	65.250	63.800	64.684	64.623	7,374
2023-02-16	65.100	65.700	64.650	65.150	65.089	3,129
2023-02-15	63.950	65.150	63.850	64.536	64.475	7,113
2023-02-14	64.450	64.700	63.950	64.350	64.290	4,159
2023-02-13	63.650	64.600	63.650	64.231	64.171	5,486
2023-02-10	65.200	65.450	62.500	62.551	62.492	4,137
2023-02-09	65.200	66.200	64.850	65.850	65.788	15,101
2023-02-08	65.150	65.500	64.500	65.500	65.439	1,911
2023-02-07	64.350	65.200	64.350	65.050	64.989	9,960
2023-02-06	66.250	66.250	64.600	65.047	64.986	7,644
2023-02-03	65.950	66.550	64.950	66.550	66.488	4,183
2023-02-02	64.300	66.200	63.950	65.425	65.364	13,033
2023-02-01	63.250	63.950	63.150	63.508	63.449	12,950
2023-01-31	63.200	63.350	62.750	63.150	63.091	5,744
2023-01-30	62.950	63.363	62.450	63.363	63.303	21,744
2023-01-27	62.350	63.450	62.250	62.706	62.648	3,990
2023-01-26	61.950	62.750	61.650	62.200	62.142	5,612
2023-01-25	62.100	62.200	61.150	61.550	61.492	13,299
2023-01-24	62.400	62.400	61.500	62.000	61.942	8,599
2023-01-23	61.300	62.100	61.200	62.100	62.042	20,907
2023-01-20	60.800	61.250	60.500	61.150	61.093	16,978
2023-01-19	61.700	62.200	60.550	60.600	60.543	13,766
2023-01-18	61.300	62.200	61.200	61.432	61.375	3,476
2023-01-17	61.900	61.900	60.950	61.450	61.392	7,915
2023-01-16	61.700	61.750	61.000	61.412	61.354	31,237
2023-01-13	61.950	62.050	60.800	61.350	61.293	3,012
2023-01-12	62.700	62.800	61.350	62.100	62.042	3,353
2023-01-11	62.550	62.950	62.200	62.479	62.421	1,714
2023-01-10	62.000	62.850	61.650	62.416	62.357	22,180
2023-01-09	62.000	62.850	61.500	61.500	61.442	10,470
2023-01-06	60.400	61.050	59.950	60.256	60.200	12,963
2023-01-05	59.300	60.450	59.100	59.896	59.840	3,403
2023-01-04	58.550	59.550	58.550	59.506	59.450	2,081
2023-01-03	57.550	58.403	57.450	58.388	58.334	11,964
2022-12-30	56.100	57.500	56.100	56.600	56.547	5,287
2022-12-29	56.800	57.750	56.500	56.500	56.447	2,784
2022-12-28	57.450	57.700	56.750	57.400	57.346	16,262
2022-12-23	56.450	57.300	56.000	57.100	57.047	5,894
2022-12-22	56.850	57.850	55.900	57.000	56.947	10,032
2022-12-21	56.650	57.400	56.200	57.090	57.037	7,573
2022-12-20	56.350	56.700	55.900	56.700	56.647	4,516
2022-12-19	57.350	57.350	56.600	56.950	56.897	40,936
2022-12-16	56.850	57.050	55.550	55.934	55.882	27,086
2022-12-15	56.700	57.850	56.350	56.456	56.403	11,132
2022-12-14	57.200	57.500	56.850	57.239	57.185	11,046
2022-12-13	56.350	58.250	55.950	57.848	57.794	8,278
2022-12-12	55.800	56.250	55.450	55.950	55.898	7,207
2022-12-09	55.700	56.361	55.250	56.339	56.286	8,402
2022-12-08	55.100	55.300	54.600	55.150	55.098	7,760
2022-12-07	55.750	55.850	54.750	55.153	55.102	3,222
2022-12-06	56.300	56.400	55.750	56.350	56.297	11,390
2022-12-05	57.650	57.650	56.200	56.670	56.617	9,325
2022-12-02	57.650	58.300	57.000	57.750	57.696	5,956

← NewerPage 16 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.