Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	42.300	43.060	42.077	42.506	42.506	51,545
2026-04-24	42.000	42.224	41.240	42.224	42.224	93,935
2026-04-23	42.160	42.740	41.960	42.300	42.300	26,861
2026-04-22	42.580	42.900	42.280	42.446	42.446	82,861
2026-04-21	43.320	43.440	42.400	42.520	42.520	7,522
2026-04-20	43.800	43.880	43.000	43.333	43.333	32,116
2026-04-17	42.920	45.000	42.920	44.213	44.213	189,904
2026-04-16	44.800	44.860	44.380	44.520	44.507	14,123
2026-04-15	44.600	44.800	43.960	44.120	44.107	248,082
2026-04-14	43.920	44.540	43.500	44.347	44.334	724,611
2026-04-13	42.480	42.940	42.220	42.702	42.689	64,229
2026-04-10	42.400	43.300	42.080	42.384	42.371	239,392
2026-04-09	41.760	41.960	41.460	41.920	41.907	12,808
2026-04-08	41.960	42.900	41.920	42.621	42.608	533,430
2026-04-07	41.020	41.700	40.100	40.721	40.708	352,103
2026-04-02	40.600	41.030	40.240	40.715	40.702	35,455
2026-04-01	41.520	41.520	41.004	41.393	41.380	7,706
2026-03-31	40.220	40.600	40.000	40.267	40.254	48,519
2026-03-30	39.500	40.100	39.120	39.886	39.874	35,005
2026-03-27	40.480	40.700	39.440	39.851	39.839	410,402
2026-03-26	41.200	41.200	40.201	40.800	40.788	46,228
2026-03-25	41.910	42.180	40.900	41.060	41.048	95,040
2026-03-24	40.680	41.350	40.340	40.928	40.916	300,151
2026-03-23	39.600	41.580	38.760	41.054	41.042	155,833
2026-03-20	40.620	41.120	40.196	40.303	40.291	21,484
2026-03-19	41.580	41.580	39.872	40.400	40.388	40,846
2026-03-18	43.000	43.000	41.520	41.584	41.572	17,182
2026-03-17	41.640	41.900	41.260	41.804	41.792	271,025
2026-03-16	42.360	42.360	41.280	41.631	41.618	238,150
2026-03-13	41.800	42.760	41.780	42.260	42.247	37,026
2026-03-12	42.310	43.020	42.247	42.331	42.319	76,048
2026-03-11	42.060	43.000	41.610	42.555	42.542	11,089
2026-03-10	42.740	42.900	41.790	42.327	42.314	90,073
2026-03-09	41.980	41.980	40.800	41.346	41.334	54,559
2026-03-06	44.500	44.880	42.880	43.208	43.194	11,375
2026-03-05	44.580	45.120	44.220	44.577	44.563	223,697
2026-03-04	45.140	45.360	44.493	44.900	44.886	80,480
2026-03-03	47.380	47.380	44.500	45.013	45.000	134,494
2026-03-02	47.980	48.260	47.120	47.920	47.905	31,336
2026-02-27	50.650	50.650	47.640	48.716	48.701	50,126
2026-02-26	51.100	51.250	49.640	50.358	50.342	56,054
2026-02-25	53.650	54.150	50.600	53.745	53.729	85,956
2026-02-24	54.450	55.025	53.795	53.795	53.778	53,794
2026-02-23	53.900	54.450	53.375	53.755	53.739	124,899
2026-02-20	53.500	54.800	53.450	54.339	54.323	49,228
2026-02-19	54.050	54.050	53.150	53.460	53.443	35,977
2026-02-18	53.750	54.100	53.400	53.725	53.708	21,937
2026-02-17	54.450	54.450	51.950	53.900	53.884	40,078
2026-02-16	55.600	55.600	54.150	54.375	54.359	115,749
2026-02-13	55.250	55.650	54.800	55.350	55.333	34,641
2026-02-12	55.200	56.000	55.029	55.029	55.012	58,002
2026-02-11	56.150	56.200	54.900	55.150	55.133	210,539
2026-02-10	55.200	56.200	55.200	55.906	55.889	29,102
2026-02-09	54.800	54.953	54.400	54.950	54.933	10,862
2026-02-06	54.125	54.650	53.400	54.500	54.484	132,800
2026-02-05	54.150	54.200	53.425	53.992	53.976	14,420
2026-02-04	51.750	54.350	51.750	53.930	53.913	78,967
2026-02-03	52.650	52.650	51.139	51.800	51.784	9,882
2026-02-02	51.150	52.050	50.950	51.150	51.135	173,436
2026-01-30	51.500	51.600	51.350	51.444	51.428	51,912

← NewerPage 3 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.