Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	56.950	57.375	56.900	57.141	57.124	49,021
2025-10-28	57.650	57.700	56.950	57.250	57.233	39,912
2025-10-27	58.050	58.050	57.641	57.950	57.932	10,177
2025-10-24	58.275	58.275	57.284	57.781	57.763	71,292
2025-10-23	58.000	58.000	57.450	57.838	57.820	76,998
2025-10-22	58.550	58.550	56.925	57.842	57.825	93,280
2025-10-21	58.450	58.750	57.600	58.539	58.522	33,942
2025-10-20	57.950	58.309	57.439	58.309	58.291	80,130
2025-10-17	58.050	58.381	57.300	57.624	57.607	97,856
2025-10-16	59.150	59.150	58.600	58.901	58.883	7,863
2025-10-15	59.950	59.950	59.250	59.306	59.288	18,560
2025-10-14	59.300	59.500	58.801	58.801	58.783	9,568
2025-10-13	59.800	60.250	59.600	59.841	59.823	14,042
2025-10-10	60.750	61.100	59.450	60.042	60.024	54,957
2025-10-09	63.100	63.308	60.900	62.310	62.291	7,006
2025-10-08	62.450	63.150	62.400	62.630	62.611	23,169
2025-10-07	63.750	64.250	63.150	63.672	63.652	17,638
2025-10-06	64.400	64.450	63.600	63.801	63.782	9,075
2025-10-03	64.000	64.600	63.650	63.922	63.902	21,529
2025-10-02	63.200	63.850	63.150	63.605	63.585	24,359
2025-10-01	62.150	62.825	61.950	62.483	62.464	13,204
2025-09-30	61.700	62.100	61.100	61.706	61.688	45,583
2025-09-29	62.400	62.400	61.300	61.850	61.831	56,399
2025-09-26	62.050	62.050	61.200	61.844	61.825	33,979
2025-09-25	61.650	61.701	61.000	61.540	61.521	39,024
2025-09-24	63.300	63.300	62.499	62.749	62.730	7,738
2025-09-23	62.050	64.000	62.050	63.598	63.579	41,680
2025-09-22	62.000	62.300	61.500	62.300	62.281	13,833
2025-09-19	62.950	63.275	61.815	62.450	62.431	63,965
2025-09-18	63.050	63.406	62.600	63.346	63.327	22,032
2025-09-17	63.700	63.700	62.700	62.990	62.971	5,484
2025-09-16	64.700	64.700	63.450	63.587	63.568	13,772
2025-09-15	65.075	65.300	64.400	64.600	64.580	107,526
2025-09-12	65.475	65.800	64.800	64.887	64.867	14,385
2025-09-11	64.250	65.300	64.249	65.200	65.180	50,272
2025-09-10	65.200	65.200	63.850	64.050	64.031	63,813
2025-09-09	65.300	65.950	64.900	65.000	64.980	88,918
2025-09-08	64.250	65.400	64.250	65.240	65.220	67,653
2025-09-05	63.200	64.700	63.200	64.180	64.161	6,209
2025-09-04	62.350	62.925	62.350	62.691	62.672	12,879
2025-09-03	62.450	62.729	61.950	62.147	62.128	10,836
2025-09-02	64.000	64.000	61.688	61.688	61.669	6,719
2025-09-01	63.800	64.392	63.700	64.045	64.025	9,174
2025-08-29	64.300	64.600	63.900	64.300	64.281	3,168
2025-08-28	63.775	64.800	63.775	64.550	64.530	11,940
2025-08-27	65.025	65.025	62.700	63.150	63.131	1,472
2025-08-26	65.150	66.050	64.950	65.900	65.880	6,157
2025-08-22	64.850	66.050	64.850	65.650	65.630	6,354
2025-08-21	65.350	65.675	64.600	64.700	64.680	9,545
2025-08-20	65.650	65.850	65.262	65.600	65.580	5,465
2025-08-19	64.450	66.050	64.450	65.900	65.880	7,315
2025-08-18	64.700	64.700	63.900	64.000	63.981	528
2025-08-15	65.350	65.650	65.100	65.150	65.130	36,800
2025-08-14	65.550	65.750	65.250	65.400	65.380	3,487
2025-08-13	65.650	65.800	65.050	65.200	65.180	3,795
2025-08-12	65.250	65.800	64.950	65.450	65.430	8,961
2025-08-11	65.800	65.800	64.850	65.075	65.055	5,721
2025-08-08	65.000	65.500	65.000	65.100	65.080	3,521
2025-08-07	64.142	65.275	63.950	64.900	64.880	7,744
2025-08-06	63.450	64.179	63.450	63.900	63.881	4,641

← NewerPage 5 of 21 · 1,201 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.