Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	53.000	53.050	51.586	51.958	51.958	16,274
2026-07-22	53.200	53.300	52.125	52.597	52.597	340,168
2026-07-21	52.600	53.250	50.400	52.578	52.578	163,542
2026-07-20	52.500	52.500	50.395	50.408	50.408	80,182
2026-07-17	49.700	53.150	49.500	52.778	52.778	89,799
2026-07-16	45.640	46.200	45.400	45.920	45.920	48,851
2026-07-15	44.200	46.020	44.120	45.831	45.831	649,615
2026-07-14	43.900	44.660	43.800	44.080	44.080	7,979
2026-07-13	43.440	44.380	43.440	44.116	44.116	16,255
2026-07-10	43.820	44.260	43.200	43.669	43.669	39,561
2026-07-09	44.080	44.193	43.480	43.820	43.820	15,330
2026-07-08	44.080	44.080	43.160	43.560	43.560	69,044
2026-07-07	45.640	45.940	44.790	45.189	45.189	42,197
2026-07-06	45.040	45.260	44.420	44.600	44.600	90,561
2026-07-03	45.070	45.230	44.540	44.898	44.898	11,264
2026-07-02	43.540	43.660	42.800	43.360	43.360	38,916
2026-07-01	42.020	43.060	41.980	43.060	43.060	20,061
2026-06-30	41.820	42.120	41.420	41.900	41.900	11,965
2026-06-29	42.540	42.540	41.340	41.625	41.625	17,098
2026-06-26	43.000	43.220	42.220	42.848	42.848	12,594
2026-06-25	42.880	43.660	42.630	43.179	43.179	16,927
2026-06-24	41.980	42.680	41.440	42.680	42.680	18,578
2026-06-23	42.700	42.700	41.880	42.358	42.358	27,971
2026-06-22	44.040	44.040	42.680	43.116	43.116	66,724
2026-06-19	44.800	45.480	44.413	44.515	44.515	83,346
2026-06-18	43.720	44.960	43.500	44.705	44.705	19,163
2026-06-17	44.020	44.340	43.299	43.972	43.972	19,620
2026-06-16	44.660	44.660	44.000	44.107	44.107	12,287
2026-06-15	45.040	45.320	44.118	44.648	44.648	43,730
2026-06-12	42.960	43.740	42.960	43.487	43.487	23,940
2026-06-11	42.600	42.920	42.180	42.186	42.186	15,536
2026-06-10	43.100	43.140	42.340	42.620	42.620	13,631
2026-06-09	42.480	43.520	42.480	42.905	42.905	7,299
2026-06-08	42.360	42.480	41.720	42.446	42.446	11,549
2026-06-05	43.680	44.080	42.980	43.122	43.122	16,392
2026-06-04	43.600	43.610	43.200	43.378	43.378	39,042
2026-06-03	42.980	43.480	42.720	43.115	43.115	128,370
2026-06-02	42.980	43.720	42.980	43.183	43.183	28,195
2026-06-01	43.340	43.500	42.040	42.369	42.369	65,732
2026-05-29	43.620	44.180	43.420	44.079	44.079	8,314
2026-05-28	43.700	43.860	43.300	43.657	43.657	471,284
2026-05-27	43.840	44.480	43.480	43.480	43.480	977,980
2026-05-26	43.500	43.680	43.240	43.327	43.327	22,158
2026-05-22	42.920	43.280	42.380	42.728	42.728	5,822
2026-05-21	42.300	43.070	42.193	42.365	42.365	225,321
2026-05-20	41.680	43.320	41.500	41.549	41.549	19,881
2026-05-19	41.660	42.400	41.500	42.057	42.057	18,628
2026-05-18	41.280	42.100	40.960	41.834	41.834	76,192
2026-05-15	42.080	42.080	41.260	41.771	41.771	91,611
2026-05-13	43.140	43.140	41.940	42.339	42.339	26,387
2026-05-12	42.900	43.520	42.480	43.064	43.064	27,777
2026-05-11	44.280	44.350	43.620	44.140	44.140	286,471
2026-05-08	44.680	44.700	43.780	44.289	44.289	25,131
2026-05-07	45.000	45.660	44.443	44.842	44.842	1,324,118
2026-05-06	43.740	45.660	43.640	45.034	45.034	1,686,204
2026-05-05	43.100	43.200	42.500	43.080	43.080	143,837
2026-05-01	41.940	42.720	41.900	42.591	42.591	0
2026-04-30	41.940	42.720	41.900	42.591	42.591	25,832
2026-04-29	42.830	42.950	42.076	42.649	42.649	16,245
2026-04-28	42.780	43.260	42.400	42.559	42.559	72,115

← NewerPage 2 of 5 · 248 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.