Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	52.250	52.250	51.200	51.279	51.264	32,498
2026-01-28	51.650	52.525	51.500	51.850	51.834	103,017
2026-01-27	51.850	51.950	51.400	51.700	51.684	56,376
2026-01-26	51.850	52.350	51.650	52.141	52.125	76,058
2026-01-23	52.200	52.375	51.775	52.075	52.059	9,448
2026-01-22	51.850	52.700	51.550	51.800	51.784	60,683
2026-01-21	50.300	51.050	50.100	50.920	50.904	50,724
2026-01-20	51.700	51.700	50.200	50.500	50.485	18,736
2026-01-19	53.000	53.150	51.750	52.751	52.735	49,400
2026-01-16	53.500	53.700	52.950	53.228	53.212	75,048
2026-01-15	52.750	54.050	52.000	53.274	53.258	146,938
2026-01-14	52.250	52.400	51.750	52.136	52.120	12,262
2026-01-13	53.000	53.000	51.400	51.962	51.946	12,151
2026-01-12	53.700	53.800	52.350	52.880	52.864	4,264
2026-01-09	53.850	54.005	52.850	53.372	53.356	33,088
2026-01-08	54.050	54.400	53.200	53.700	53.684	37,040
2026-01-07	55.200	55.200	54.075	54.364	54.348	16,053
2026-01-06	54.200	54.500	53.100	53.867	53.851	316,664
2026-01-05	54.300	54.400	52.550	53.268	53.252	37,763
2025-12-30	53.500	53.750	53.350	53.600	53.584	90,626
2025-12-29	53.950	54.000	53.350	53.650	53.634	55,542
2025-12-23	53.450	53.750	53.350	53.548	53.531	6,518
2025-12-22	53.450	53.450	52.750	53.233	53.216	11,619
2025-12-19	53.700	53.900	53.100	53.307	53.290	54,376
2025-12-18	52.950	54.000	52.655	53.547	53.531	91,624
2025-12-17	53.850	53.850	52.850	53.238	53.222	17,893
2025-12-16	53.500	54.150	53.500	53.815	53.798	23,528
2025-12-15	53.700	53.800	53.125	53.442	53.425	17,425
2025-12-12	53.250	54.200	53.250	53.846	53.829	74,989
2025-12-11	52.750	53.200	52.501	52.700	52.684	19,632
2025-12-10	52.450	52.700	52.200	52.350	52.334	94,443
2025-12-09	52.450	52.660	52.100	52.658	52.642	20,327
2025-12-08	54.400	54.400	52.600	52.807	52.791	25,497
2025-12-05	53.600	53.600	52.950	53.055	53.039	19,736
2025-12-04	52.000	53.000	51.950	52.739	52.723	18,499
2025-12-03	52.300	52.300	51.250	51.623	51.607	151,403
2025-12-02	53.050	53.050	52.010	52.258	52.242	51,253
2025-12-01	52.950	53.125	52.400	52.977	52.961	208,759
2025-11-28	53.100	53.200	52.550	52.951	52.935	30,452
2025-11-27	52.750	53.350	52.700	53.100	53.084	21,115
2025-11-26	52.750	52.800	52.250	52.700	52.684	12,365
2025-11-25	51.325	52.550	51.100	52.502	52.486	19,261
2025-11-24	52.050	52.200	50.900	51.400	51.384	112,718
2025-11-21	51.550	51.950	51.225	51.801	51.785	37,472
2025-11-20	52.400	52.400	51.650	51.979	51.963	11,383
2025-11-19	51.550	52.200	51.550	51.844	51.829	60,370
2025-11-18	51.550	51.700	51.075	51.408	51.392	34,267
2025-11-17	52.550	52.800	51.852	52.138	52.122	61,341
2025-11-14	53.450	53.450	52.600	53.301	53.285	11,816
2025-11-13	54.500	54.550	53.650	53.896	53.879	58,998
2025-11-12	54.375	54.900	54.200	54.600	54.583	25,378
2025-11-11	52.400	54.450	52.400	54.001	53.984	33,874
2025-11-10	51.500	52.650	51.500	52.296	52.280	63,325
2025-11-07	51.650	51.675	50.450	51.350	51.334	19,174
2025-11-06	54.400	54.450	51.250	53.199	53.183	79,642
2025-11-05	56.000	57.000	56.000	56.860	56.843	80,052
2025-11-04	56.250	56.300	55.650	56.201	56.184	213,938
2025-11-03	56.600	56.800	55.900	56.292	56.275	38,218
2025-10-31	57.050	57.050	56.500	56.642	56.624	56,312
2025-10-30	57.000	57.475	56.900	57.001	56.984	85,840

← NewerPage 4 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.