Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	71.500	72.650	71.050	72.300	72.261	4,999
2025-02-05	70.250	71.000	70.200	71.000	70.961	6,838
2025-02-04	71.200	71.200	70.100	70.700	70.661	19,981
2025-02-03	70.650	71.150	69.725	70.450	70.412	4,288
2025-01-31	71.475	72.250	71.300	72.200	72.161	3,882
2025-01-30	72.100	72.150	71.050	71.050	71.011	5,048
2025-01-29	70.600	71.300	70.600	70.856	70.817	6,201
2025-01-28	70.000	71.000	69.550	70.700	70.661	26,428
2025-01-27	69.300	70.150	68.600	69.850	69.812	7,941
2025-01-24	70.900	71.350	70.350	70.400	70.362	5,817
2025-01-23	70.400	70.650	70.150	70.407	70.369	21,343
2025-01-22	70.150	70.750	70.150	70.540	70.502	2,042
2025-01-21	70.100	70.300	69.850	69.950	69.912	1,346
2025-01-20	69.900	69.900	69.250	69.850	69.812	1,441
2025-01-17	68.550	69.350	68.450	69.250	69.212	45,628
2025-01-16	68.600	69.250	67.625	67.850	67.813	5,132
2025-01-15	67.950	68.050	67.550	67.850	67.813	2,420
2025-01-14	67.550	67.850	66.950	67.667	67.630	8,658
2025-01-13	67.400	67.600	66.800	67.400	67.363	2,470
2025-01-10	68.650	68.650	67.850	67.850	67.813	2,708
2025-01-09	68.750	68.750	68.300	68.350	68.313	1,766
2025-01-08	68.650	69.550	68.600	68.850	68.812	3,252
2025-01-07	68.050	69.100	68.050	68.600	68.563	4,626
2025-01-06	68.050	68.700	67.350	68.650	68.613	5,664
2025-01-03	69.950	69.950	67.400	67.500	67.463	5,306
2024-12-30	68.650	68.700	68.100	68.648	68.610	11,052
2024-12-27	68.350	69.200	68.350	68.672	68.634	2,871
2024-12-23	67.600	68.300	67.350	68.100	68.063	1,604
2024-12-20	67.400	68.200	67.000	67.700	67.663	21,015
2024-12-19	67.650	68.700	67.600	67.600	67.563	6,081
2024-12-18	69.450	69.850	68.900	68.950	68.912	5,295
2024-12-17	70.900	70.900	69.200	69.200	69.162	7,065
2024-12-16	70.650	70.650	69.750	70.350	70.312	2,507
2024-12-13	70.850	71.000	70.400	70.850	70.811	3,900
2024-12-12	71.700	71.800	71.000	71.175	71.136	9,162
2024-12-11	70.550	71.650	70.400	71.450	71.411	2,365
2024-12-10	70.750	71.050	70.600	70.879	70.841	1,995
2024-12-09	70.950	71.300	70.700	71.050	71.011	7,027
2024-12-06	70.600	70.900	70.500	70.619	70.581	4,955
2024-12-05	69.600	70.450	69.600	70.109	70.070	73,792
2024-12-04	69.800	70.200	69.050	69.610	69.572	7,911
2024-12-03	68.850	69.050	68.700	68.801	68.764	3,910
2024-12-02	68.150	68.650	67.700	68.339	68.302	1,770
2024-11-29	68.600	68.600	67.700	68.161	68.124	2,291
2024-11-28	67.625	68.375	67.625	67.937	67.900	3,460
2024-11-27	65.650	67.375	65.650	66.707	66.671	7,590
2024-11-26	65.350	65.750	64.450	65.214	65.179	321,057
2024-11-25	66.000	66.600	65.450	65.781	65.745	7,806
2024-11-22	65.300	65.550	64.250	65.217	65.181	65,070
2024-11-21	65.500	65.500	63.950	64.274	64.239	4,223
2024-11-20	64.800	66.100	64.800	65.461	65.425	38,244
2024-11-19	64.925	64.925	63.200	63.875	63.840	7,970
2024-11-18	65.750	65.800	63.600	64.729	64.694	2,636
2024-11-15	63.600	65.700	63.600	64.970	64.934	5,149
2024-11-14	63.000	64.550	63.000	63.966	63.931	5,138
2024-11-13	62.150	62.450	61.950	62.168	62.134	21,520
2024-11-12	63.350	63.750	62.200	63.325	63.291	3,815
2024-11-11	63.950	64.250	63.550	63.880	63.845	3,468
2024-11-08	62.850	63.500	62.850	63.263	63.228	2,012
2024-11-07	62.750	64.350	62.750	63.751	63.716	2,625

← NewerPage 8 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.