Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	51.650	51.950	50.927	50.927	50.879	4,807
2022-09-06	52.600	52.600	51.650	51.921	51.872	6,673
2022-09-05	51.550	52.000	51.500	51.687	51.639	19,713
2022-09-02	51.550	53.196	51.400	52.893	52.844	14,020
2022-09-01	52.500	52.500	50.800	51.254	51.206	11,825
2022-08-31	54.200	54.200	53.100	53.200	53.150	12,276
2022-08-30	53.050	54.900	53.050	54.639	54.587	10,316
2022-08-26	55.550	55.550	54.150	55.227	55.175	9,459
2022-08-25	55.350	55.842	55.100	55.266	55.215	1,439
2022-08-24	54.950	55.350	54.100	54.599	54.548	7,486
2022-08-23	55.400	55.450	54.900	55.193	55.142	12,261
2022-08-22	56.700	56.700	54.750	54.750	54.699	13,265
2022-08-19	57.800	57.900	56.800	56.977	56.923	6,356
2022-08-18	56.400	57.750	56.400	57.480	57.426	10,061
2022-08-17	58.000	58.250	56.300	56.300	56.247	11,796
2022-08-16	58.200	58.650	57.700	58.002	57.948	1,892
2022-08-15	58.450	58.500	57.700	57.950	57.896	6,513
2022-08-12	58.200	58.700	57.750	58.100	58.046	12,193
2022-08-11	58.100	58.100	56.850	57.725	57.671	9,587
2022-08-10	54.100	56.900	54.100	55.918	55.865	41,234
2022-08-09	56.250	56.500	54.550	54.700	54.649	59,483
2022-08-08	57.050	57.260	56.750	56.975	56.922	6,076
2022-08-05	57.450	57.850	56.000	56.917	56.863	7,078
2022-08-04	56.750	57.700	56.735	57.400	57.346	6,715
2022-08-03	56.200	56.506	56.150	56.500	56.447	24,166
2022-08-02	57.250	57.350	55.300	56.150	56.097	8,925
2022-07-29	57.100	58.150	56.800	57.850	57.796	10,816
2022-07-28	55.150	56.300	54.850	56.000	55.948	29,171
2022-07-27	54.200	54.500	53.450	54.166	54.115	17,888
2022-07-26	54.700	54.800	53.449	53.450	53.400	10,576
2022-07-25	54.800	55.550	54.450	54.700	54.649	16,322
2022-07-22	54.950	55.650	54.650	55.000	54.949	20,428
2022-07-21	54.800	55.550	54.600	55.115	55.064	43,084
2022-07-20	53.950	56.650	53.250	55.600	55.548	67,320
2022-07-19	49.520	51.700	49.460	50.901	50.854	32,540
2022-07-18	49.040	50.050	49.040	49.980	49.933	18,997
2022-07-15	47.960	48.960	47.920	48.900	48.854	18,925
2022-07-14	48.160	48.180	46.720	47.251	47.207	22,557
2022-07-13	48.620	48.820	47.356	48.080	48.035	12,626
2022-07-12	47.620	48.560	47.620	48.480	48.435	7,329
2022-07-11	48.760	49.440	48.540	48.860	48.814	18,062
2022-07-08	48.800	49.940	48.580	49.099	49.053	10,766
2022-07-07	47.620	48.860	47.620	48.466	48.420	21,169
2022-07-06	46.840	47.320	46.340	47.140	47.096	13,920
2022-07-05	47.560	47.900	46.020	46.589	46.546	8,818
2022-07-04	47.460	47.600	46.900	47.360	47.316	3,720
2022-07-01	46.760	47.540	46.460	47.131	47.086	8,321
2022-06-30	46.540	46.960	45.860	46.300	46.256	9,527
2022-04-27	1,044.00	1,057.00	1,038.99	1,048.92	52.397	33,080
2022-04-26	1,095.00	1,100.00	1,045.00	1,074.84	53.692	12,960
2022-04-25	1,083.00	1,092.00	1,071.00	1,084.00	54.149	10,760
2022-04-22	1,130.00	1,131.00	1,104.00	1,122.00	56.047	40,140
2022-04-21	1,115.00	1,155.00	1,115.00	1,151.00	57.486	22,280
2022-04-20	1,105.00	1,123.00	1,101.00	1,114.06	55.641	19,420
2022-04-19	1,083.00	1,106.00	1,074.00	1,083.71	54.126	35,940
2022-04-14	1,102.00	1,102.00	1,083.89	1,096.55	54.767	17,000
2022-04-13	1,083.00	1,083.00	1,060.00	1,069.71	53.426	10,420
2022-04-12	1,072.00	1,073.00	1,042.00	1,067.24	53.303	28,180
2022-04-11	1,076.00	1,076.00	1,054.00	1,058.00	52.841	5,460
2022-04-08	1,077.00	1,077.00	1,062.00	1,069.00	53.391	88,380

← NewerPage 18 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.