Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	57.350	57.900	56.650	57.362	57.308	15,587
2022-11-30	57.900	58.350	56.650	57.066	57.013	66,099
2022-11-29	58.150	58.450	57.750	58.165	58.110	11,999
2022-11-28	59.650	59.900	58.150	59.250	59.194	3,371
2022-11-25	59.750	60.300	59.700	59.958	59.902	4,763
2022-11-24	60.400	60.700	59.950	60.084	60.027	5,512
2022-11-23	59.750	60.600	59.400	60.308	60.251	16,691
2022-11-22	59.650	60.200	59.400	59.912	59.856	13,111
2022-11-21	59.050	60.150	59.050	59.600	59.544	10,405
2022-11-18	58.900	59.900	58.400	59.700	59.644	8,513
2022-11-17	59.850	59.850	58.250	58.900	58.845	8,635
2022-11-16	60.300	60.800	58.650	59.010	58.954	11,667
2022-11-15	60.950	61.250	60.100	60.950	60.893	8,092
2022-11-14	61.450	62.050	60.250	60.550	60.493	10,954
2022-11-11	61.900	62.150	61.100	61.600	61.542	9,085
2022-11-10	57.700	60.600	57.350	58.425	58.370	32,549
2022-11-09	58.100	58.200	57.600	57.950	57.896	2,758
2022-11-08	56.400	58.000	56.400	58.000	57.946	7,052
2022-11-07	55.800	56.900	55.800	56.792	56.738	87,403
2022-11-04	53.650	55.952	53.650	55.952	55.900	14,933
2022-11-03	54.750	54.750	52.160	52.990	52.940	24,727
2022-11-02	55.600	55.600	54.650	54.885	54.833	16,893
2022-11-01	56.750	56.750	55.150	56.306	56.253	30,719
2022-10-31	55.850	55.850	54.750	55.450	55.398	32,135
2022-10-28	55.150	55.750	54.900	55.300	55.248	3,183
2022-10-27	56.300	56.300	55.100	56.050	55.998	51,247
2022-10-26	55.800	56.700	55.550	56.202	56.149	3,824
2022-10-25	54.700	56.000	54.650	55.094	55.042	7,687
2022-10-24	53.450	54.800	52.750	53.466	53.416	36,912
2022-10-21	52.850	53.200	51.200	53.105	53.056	13,185
2022-10-20	52.450	54.100	52.450	53.555	53.505	13,031
2022-10-19	52.650	53.500	52.200	52.400	52.351	24,586
2022-10-18	51.750	53.000	51.700	52.600	52.551	7,239
2022-10-17	49.060	51.050	48.420	51.000	50.952	13,042
2022-10-14	50.500	51.350	49.900	50.000	49.953	10,345
2022-10-13	48.160	50.250	47.940	49.988	49.941	15,304
2022-10-12	48.280	48.840	48.080	48.420	48.375	13,160
2022-10-11	48.240	48.820	47.780	48.280	48.235	59,009
2022-10-10	48.980	49.740	48.240	48.960	48.914	31,771
2022-10-07	50.150	50.150	48.780	48.947	48.902	12,925
2022-10-06	50.250	51.000	50.049	50.202	50.155	11,413
2022-10-05	50.650	50.706	49.500	50.091	50.044	6,960
2022-10-04	49.100	50.950	49.080	50.950	50.902	14,676
2022-10-03	46.680	48.460	46.200	47.074	47.030	17,439
2022-09-30	46.820	47.600	46.540	47.597	47.552	5,120
2022-09-29	47.740	47.740	45.980	46.480	46.436	15,432
2022-09-28	46.940	47.900	46.360	47.574	47.530	28,737
2022-09-27	47.940	48.060	47.120	47.505	47.460	9,178
2022-09-26	46.120	47.540	46.120	46.992	46.948	16,274
2022-09-23	48.300	48.521	46.620	47.197	47.153	24,261
2022-09-22	49.520	50.200	48.637	49.454	49.408	8,175
2022-09-21	49.980	50.150	49.460	50.150	50.103	16,015
2022-09-20	51.150	51.350	50.450	50.551	50.503	14,377
2022-09-16	49.820	50.500	49.760	49.930	49.883	53,051
2022-09-15	51.250	51.250	50.200	50.577	50.530	10,118
2022-09-14	52.450	52.450	50.650	52.000	51.951	23,993
2022-09-13	54.800	54.900	52.250	52.955	52.906	15,736
2022-09-12	54.450	54.650	54.050	54.515	54.464	29,694
2022-09-09	52.650	53.500	52.262	53.500	53.450	7,912
2022-09-08	52.050	52.100	51.050	52.100	52.051	5,588

← NewerPage 17 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.