Georg Fischer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1,451.00 | 1,477.00 | 1,451.00 | 1,474.00 | 73.618 | 45,760 |
| 2022-01-12 | 1,455.00 | 1,466.00 | 1,436.00 | 1,464.00 | 73.119 | 19,480 |
| 2022-01-11 | 1,428.00 | 1,453.00 | 1,428.00 | 1,442.00 | 72.020 | 48,060 |
| 2022-01-10 | 1,445.00 | 1,461.00 | 1,406.00 | 1,410.00 | 70.422 | 37,740 |
| 2022-01-07 | 1,475.00 | 1,475.00 | 1,450.00 | 1,461.06 | 72.972 | 16,260 |
| 2022-01-06 | 1,455.00 | 1,486.00 | 1,454.00 | 1,486.00 | 74.218 | 33,560 |
| 2022-01-05 | 1,463.00 | 1,485.22 | 1,463.00 | 1,479.89 | 73.912 | 32,960 |
| 2022-01-04 | 1,415.00 | 1,454.00 | 1,414.00 | 1,443.59 | 72.099 | 18,540 |
| 2021-12-30 | 1,390.00 | 1,397.68 | 1,385.00 | 1,393.78 | 69.612 | 9,300 |
| 2021-12-29 | 1,405.00 | 1,409.00 | 1,392.00 | 1,403.11 | 70.078 | 8,800 |
| 2021-12-23 | 1,377.00 | 1,398.00 | 1,377.00 | 1,393.74 | 69.609 | 8,540 |
| 2021-12-22 | 1,360.00 | 1,374.14 | 1,350.00 | 1,374.00 | 68.624 | 21,360 |
| 2021-12-21 | 1,340.00 | 1,349.00 | 1,328.00 | 1,347.51 | 67.301 | 11,620 |
| 2021-12-20 | 1,340.00 | 1,340.00 | 1,325.00 | 1,335.58 | 66.705 | 14,160 |
| 2021-12-17 | 1,360.00 | 1,363.29 | 1,336.00 | 1,345.06 | 67.178 | 13,600 |
| 2021-12-16 | 1,380.00 | 1,380.00 | 1,364.00 | 1,373.72 | 68.610 | 17,380 |
| 2021-12-15 | 1,350.00 | 1,367.00 | 1,345.00 | 1,354.74 | 67.662 | 22,340 |
| 2021-12-14 | 1,380.00 | 1,406.00 | 1,353.80 | 1,378.37 | 68.842 | 12,580 |
| 2021-12-13 | 1,415.00 | 1,432.00 | 1,396.00 | 1,419.22 | 70.882 | 15,160 |
| 2021-12-10 | 1,422.00 | 1,422.00 | 1,403.00 | 1,415.00 | 70.671 | 22,280 |
| 2021-12-09 | 1,435.00 | 1,437.00 | 1,415.00 | 1,428.86 | 71.364 | 33,220 |
| 2021-12-08 | 1,425.00 | 1,435.00 | 1,406.00 | 1,430.94 | 71.468 | 30,080 |
| 2021-12-07 | 1,387.00 | 1,419.00 | 1,387.00 | 1,396.28 | 69.736 | 18,900 |
| 2021-12-06 | 1,370.00 | 1,384.00 | 1,351.00 | 1,370.00 | 68.424 | 13,640 |
| 2021-12-03 | 1,378.00 | 1,378.00 | 1,353.00 | 1,365.36 | 68.192 | 7,120 |
| 2021-12-02 | 1,360.00 | 1,376.00 | 1,351.00 | 1,360.83 | 67.966 | 6,700 |
| 2021-12-01 | 1,350.00 | 1,387.00 | 1,350.00 | 1,384.79 | 69.163 | 25,780 |
| 2021-11-30 | 1,360.00 | 1,363.00 | 1,318.00 | 1,348.38 | 67.344 | 41,880 |
| 2021-11-29 | 1,365.00 | 1,392.00 | 1,365.00 | 1,376.47 | 68.747 | 21,160 |
| 2021-11-26 | 1,365.00 | 1,389.00 | 1,365.00 | 1,378.02 | 68.824 | 40,240 |
| 2021-11-25 | 1,405.00 | 1,417.00 | 1,391.00 | 1,400.52 | 69.948 | 31,760 |
| 2021-11-24 | 1,371.00 | 1,391.00 | 1,371.00 | 1,384.18 | 69.132 | 25,820 |
| 2021-11-23 | 1,415.00 | 1,416.00 | 1,373.00 | 1,385.14 | 69.180 | 9,320 |
| 2021-11-22 | 1,425.00 | 1,430.00 | 1,409.00 | 1,416.00 | 70.721 | 14,880 |
| 2021-11-19 | 1,443.00 | 1,443.00 | 1,413.00 | 1,428.24 | 71.333 | 19,000 |
| 2021-11-18 | 1,465.00 | 1,466.99 | 1,428.00 | 1,454.00 | 72.619 | 33,740 |
| 2021-11-17 | 1,415.00 | 1,454.00 | 1,412.00 | 1,443.56 | 72.098 | 39,140 |
| 2021-11-16 | 1,415.00 | 1,419.00 | 1,397.00 | 1,414.72 | 70.657 | 16,880 |
| 2021-11-15 | 1,426.00 | 1,426.00 | 1,408.00 | 1,412.06 | 70.525 | 12,880 |
| 2021-11-12 | 1,425.00 | 1,431.00 | 1,415.00 | 1,427.32 | 71.287 | 31,220 |
| 2021-11-11 | 1,425.00 | 1,428.00 | 1,419.00 | 1,422.78 | 71.060 | 21,280 |
| 2021-11-10 | 1,460.00 | 1,460.00 | 1,400.00 | 1,417.98 | 70.820 | 37,280 |
| 2021-11-09 | 1,465.00 | 1,482.00 | 1,464.00 | 1,464.00 | 73.119 | 21,020 |
| 2021-11-08 | 1,452.00 | 1,475.00 | 1,452.00 | 1,458.00 | 72.819 | 24,920 |
| 2021-11-05 | 1,439.00 | 1,458.00 | 1,439.00 | 1,447.18 | 72.279 | 46,840 |
| 2021-11-04 | 1,417.00 | 1,442.00 | 1,417.00 | 1,434.00 | 71.620 | 15,080 |
| 2021-11-03 | 1,410.00 | 1,427.69 | 1,410.00 | 1,422.56 | 71.049 | 20,280 |
| 2021-11-02 | 1,400.00 | 1,420.00 | 1,400.00 | 1,408.78 | 70.361 | 20,540 |
| 2021-11-01 | 1,405.00 | 1,425.00 | 1,405.00 | 1,410.00 | 70.422 | 17,440 |
| 2021-10-29 | 1,380.00 | 1,389.00 | 1,358.00 | 1,385.21 | 69.184 | 16,140 |
| 2021-10-28 | 1,369.00 | 1,379.00 | 1,369.00 | 1,378.00 | 68.824 | 3,040 |
| 2021-10-27 | 1,360.00 | 1,377.00 | 1,360.00 | 1,374.00 | 68.624 | 9,700 |
| 2021-10-26 | 1,363.00 | 1,369.00 | 1,363.00 | 1,364.97 | 68.173 | 13,220 |
| 2021-10-25 | 1,342.00 | 1,358.00 | 1,342.00 | 1,351.68 | 67.509 | 15,140 |
| 2021-10-22 | 1,360.00 | 1,360.00 | 1,342.00 | 1,349.64 | 67.407 | 26,000 |
← NewerPage 20 of 20 · 1,195 trading days
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.