Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	60.650	60.750	59.900	60.056	60.037	8,155
2025-05-06	59.850	60.850	59.850	60.550	60.532	2,306
2025-05-02	59.900	60.400	59.900	60.400	60.382	1,638
2025-04-30	59.200	59.900	58.550	59.400	59.382	29,550
2025-04-29	59.500	59.950	58.900	58.900	58.882	6,044
2025-04-28	59.650	59.900	59.100	59.513	59.495	1,540
2025-04-25	59.000	59.450	58.700	59.253	59.235	10,654
2025-04-24	56.800	58.850	56.725	58.104	58.086	33,739
2025-04-23	57.050	58.150	56.950	57.950	57.932	8,218
2025-04-22	56.250	56.250	54.950	55.675	55.658	3,669
2025-04-17	58.400	58.400	57.300	57.550	57.519	1,094
2025-04-16	58.700	58.700	57.750	58.192	58.160	940
2025-04-15	59.000	59.800	58.750	59.588	59.555	4,531
2025-04-14	58.600	58.663	57.550	58.300	58.268	1,934
2025-04-11	55.350	56.800	55.150	56.700	56.669	4,288
2025-04-10	61.250	62.000	56.450	56.750	56.719	323,416
2025-04-09	54.050	54.850	52.875	53.500	53.471	3,152
2025-04-08	56.000	56.250	53.900	55.500	55.470	108,734
2025-04-07	54.000	56.950	50.150	53.446	53.416	4,483
2025-04-04	59.800	59.800	56.150	56.400	56.369	41,395
2025-04-03	61.850	62.500	59.750	59.900	59.867	2,674
2025-04-02	63.600	63.909	63.013	63.800	63.765	6,344
2025-04-01	64.750	64.750	63.400	63.950	63.915	14,312
2025-03-31	65.700	65.700	64.200	64.350	64.315	32,635
2025-03-28	67.350	67.350	66.050	66.344	66.308	2,593
2025-03-27	68.350	68.350	67.350	67.734	67.697	1,578
2025-03-26	69.250	69.600	69.000	69.348	69.311	15,656
2025-03-25	68.200	69.450	68.100	69.050	69.012	30,682
2025-03-24	69.000	69.200	68.000	68.393	68.356	36,120
2025-03-21	69.900	69.900	68.300	68.908	68.871	24,535
2025-03-20	71.300	71.300	69.850	70.483	70.444	10,208
2025-03-19	71.400	71.550	71.300	71.341	71.302	3,884
2025-03-18	72.200	72.200	71.300	71.600	71.561	40,423
2025-03-17	71.100	71.950	71.100	71.571	71.532	7,873
2025-03-14	69.900	71.575	69.900	70.784	70.745	5,222
2025-03-13	70.750	71.200	69.950	70.561	70.523	23,950
2025-03-12	70.700	71.450	68.900	70.698	70.660	9,764
2025-03-11	73.050	73.600	71.250	72.417	72.377	6,048
2025-03-10	73.550	73.550	71.700	72.411	72.371	25,339
2025-03-07	72.400	74.150	72.300	73.248	73.208	9,533
2025-03-06	72.350	73.550	72.350	72.931	72.891	6,347
2025-03-05	70.250	72.350	70.250	71.321	71.282	11,621
2025-03-04	70.400	70.700	68.100	69.331	69.293	25,154
2025-03-03	70.800	71.850	70.800	71.250	71.211	21,282
2025-02-28	70.500	70.500	69.150	69.600	69.562	6,095
2025-02-27	72.050	72.050	70.350	70.780	70.741	7,076
2025-02-26	69.500	72.850	69.500	72.550	72.510	6,392
2025-02-25	70.050	70.500	69.700	70.350	70.312	1,257
2025-02-24	70.700	71.200	70.350	70.900	70.861	6,313
2025-02-21	70.750	71.200	70.450	70.500	70.462	9,886
2025-02-20	70.450	70.750	69.950	70.150	70.112	9,540
2025-02-19	71.500	71.700	69.700	70.050	70.012	12,165
2025-02-18	71.300	71.950	70.725	71.525	71.486	53,721
2025-02-17	73.000	73.000	70.850	71.225	71.186	28,005
2025-02-14	73.300	73.400	72.650	72.910	72.870	5,014
2025-02-13	73.800	73.800	73.050	73.270	73.230	6,804
2025-02-12	73.600	73.750	72.900	73.170	73.130	3,818
2025-02-11	73.250	73.250	72.200	73.100	73.060	64,235
2025-02-10	73.450	73.500	72.800	72.850	72.810	10,601
2025-02-07	73.100	73.650	72.850	73.500	73.460	34,030

← NewerPage 7 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.