Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	63.000	63.300	62.550	63.000	62.981	8,245
2025-08-04	62.150	62.755	61.700	62.700	62.681	28,032
2025-07-31	65.700	65.800	63.950	63.950	63.931	6,729
2025-07-30	64.050	66.609	64.050	65.550	65.530	6,345
2025-07-29	63.050	63.250	62.700	62.956	62.937	21,595
2025-07-28	63.500	64.000	62.950	63.823	63.804	3,579
2025-07-25	62.300	62.800	61.750	62.800	62.781	4,976
2025-07-24	64.950	64.950	61.450	62.700	62.681	131,925
2025-07-23	62.450	63.650	62.450	62.950	62.931	15,325
2025-07-22	62.050	62.225	61.200	61.700	61.681	27,042
2025-07-21	63.000	63.475	62.350	62.350	62.331	20,942
2025-07-18	62.550	62.750	61.800	62.403	62.384	72,463
2025-07-17	62.700	62.950	62.150	62.150	62.131	3,870
2025-07-16	63.100	63.650	61.700	62.047	62.028	8,864
2025-07-15	63.950	64.957	63.950	64.957	64.938	2,004
2025-07-14	64.000	64.200	63.650	63.700	63.681	2,898
2025-07-11	64.750	64.875	64.250	64.400	64.381	6,698
2025-07-10	63.950	65.150	63.850	65.117	65.098	7,280
2025-07-09	62.900	64.100	62.625	63.418	63.399	3,410
2025-07-08	62.200	63.050	61.550	63.050	63.031	2,282
2025-07-07	62.850	62.850	62.500	62.650	62.631	1,589
2025-07-04	62.775	62.775	61.950	62.650	62.631	2,425
2025-07-03	64.350	64.350	63.100	63.388	63.369	3,673
2025-07-02	64.250	64.550	63.450	64.350	64.331	5,274
2025-07-01	64.600	65.000	63.150	63.810	63.791	7,890
2025-06-30	65.150	65.650	64.550	65.106	65.086	7,796
2025-06-27	64.350	65.150	64.350	65.150	65.130	4,008
2025-06-26	63.100	64.075	63.100	63.600	63.581	3,413
2025-06-25	63.600	63.750	63.050	63.050	63.031	2,789
2025-06-24	63.950	64.025	63.100	63.194	63.174	14,088
2025-06-23	62.250	62.950	61.850	62.107	62.088	5,865
2025-06-20	62.650	62.950	62.650	62.800	62.781	26,749
2025-06-19	62.300	62.725	62.250	62.479	62.460	9,274
2025-06-18	63.100	63.250	62.700	62.884	62.865	6,346
2025-06-17	63.500	63.950	63.300	63.300	63.281	2,429
2025-06-16	62.950	64.100	62.950	63.761	63.742	3,986
2025-06-13	62.900	63.150	62.750	62.940	62.920	3,332
2025-06-12	64.550	64.550	63.650	64.250	64.231	6,017
2025-06-11	65.425	65.800	65.250	65.496	65.476	5,984
2025-06-10	65.150	65.500	64.400	65.400	65.380	2,987
2025-06-06	64.750	65.150	64.750	64.900	64.880	6,218
2025-06-05	64.550	65.250	64.500	64.850	64.830	10,662
2025-06-04	64.800	65.350	64.032	64.150	64.131	4,924
2025-06-03	63.500	64.300	63.200	64.300	64.281	6,646
2025-06-02	65.300	65.675	63.225	63.300	63.281	11,037
2025-05-30	64.600	66.200	64.400	65.703	65.683	5,141
2025-05-28	64.450	65.000	64.450	64.750	64.730	6,064
2025-05-27	64.250	65.100	64.150	64.550	64.530	4,123
2025-05-23	64.250	64.350	61.850	62.850	62.831	22,762
2025-05-22	64.000	64.200	63.650	64.050	64.031	2,292
2025-05-21	65.550	65.700	64.300	64.450	64.431	17,098
2025-05-20	65.550	66.700	65.550	66.550	66.530	2,423
2025-05-19	66.350	66.350	65.650	66.100	66.080	4,218
2025-05-16	66.700	66.950	65.350	66.141	66.121	1,580
2025-05-15	65.900	66.800	65.700	66.525	66.505	6,788
2025-05-14	66.025	66.650	65.625	66.250	66.230	3,082
2025-05-13	65.400	66.150	64.700	65.700	65.680	86,922
2025-05-12	63.100	64.900	63.100	64.258	64.238	223,284
2025-05-09	61.500	62.950	61.500	62.831	62.812	13,663
2025-05-08	60.350	61.250	60.350	60.850	60.832	2,983

← NewerPage 6 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.