Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	62.400	63.300	62.400	62.657	62.623	6,676
2024-11-05	60.500	60.950	59.400	59.966	59.933	8,485
2024-11-04	61.650	61.650	60.900	61.217	61.184	7,980
2024-11-01	62.750	62.800	62.350	62.640	62.606	19,021
2024-10-31	63.100	63.700	62.700	63.481	63.447	14,105
2024-10-30	62.200	64.450	62.200	63.352	63.318	52,844
2024-10-29	56.050	56.050	55.050	55.300	55.270	3,995
2024-10-28	55.500	56.100	55.450	56.100	56.069	1,184
2024-10-25	55.400	55.550	55.100	55.200	55.170	8,263
2024-10-24	55.350	56.150	55.200	55.450	55.420	4,451
2024-10-23	56.000	56.000	55.500	55.500	55.470	21,910
2024-10-22	55.900	55.950	55.300	55.950	55.920	24,941
2024-10-21	56.500	57.000	56.000	56.000	55.969	34,350
2024-10-18	55.550	56.750	55.550	56.500	56.469	27,079
2024-10-17	58.150	58.150	55.250	55.845	55.815	92,064
2024-10-16	58.550	58.550	57.650	58.100	58.068	4,937
2024-10-15	59.550	59.550	58.850	59.050	59.018	2,736
2024-10-14	59.350	59.400	58.550	59.250	59.218	65,698
2024-10-11	59.100	59.450	59.100	59.300	59.268	1,937
2024-10-10	58.550	59.250	58.550	58.900	58.868	3,096
2024-10-09	59.200	59.600	58.900	59.600	59.568	253,272
2024-10-08	59.550	60.000	58.650	59.100	59.068	6,136
2024-10-07	62.300	62.300	61.000	61.100	61.067	29,619
2024-10-04	63.250	63.300	62.500	62.650	62.616	3,821
2024-10-03	63.050	63.300	62.500	63.050	63.016	6,034
2024-10-02	63.000	63.300	62.800	63.150	63.116	2,452
2024-10-01	64.050	64.300	62.750	62.750	62.716	1,941
2024-09-30	63.950	64.100	63.750	63.850	63.815	1,224
2024-09-27	65.400	65.450	63.900	64.400	64.365	9,270
2024-09-26	63.800	65.450	63.400	65.200	65.164	5,062
2024-09-25	62.450	63.200	62.450	62.850	62.816	2,191
2024-09-24	63.450	63.450	62.600	62.600	62.566	2,050
2024-09-23	63.750	63.750	62.650	62.650	62.616	2,320
2024-09-20	64.500	64.550	63.800	63.800	63.765	4,392
2024-09-19	63.800	65.200	63.800	64.950	64.915	3,975
2024-09-18	62.850	62.950	62.250	62.750	62.716	1,188
2024-09-17	62.600	63.500	62.500	63.050	63.016	1,628
2024-09-16	61.750	62.800	61.750	62.300	62.266	85,544
2024-09-13	64.200	64.200	62.550	62.655	62.620	11,183
2024-09-12	64.300	64.750	63.700	63.700	63.665	2,961
2024-09-11	64.500	64.550	63.250	63.250	63.216	2,865
2024-09-10	64.100	64.100	63.300	63.800	63.765	1,010
2024-09-09	64.100	64.100	63.400	63.700	63.665	3,707
2024-09-06	63.400	64.500	62.900	62.900	62.866	5,351
2024-09-05	64.050	64.650	63.850	64.200	64.165	2,244
2024-09-04	65.000	65.300	64.900	64.900	64.865	1,606
2024-09-03	66.950	67.400	66.200	66.350	66.314	2,286
2024-09-02	67.250	67.300	66.550	67.100	67.063	3,182
2024-08-30	67.000	67.200	66.600	67.150	67.113	2,163
2024-08-29	65.250	66.550	65.250	66.550	66.514	3,310
2024-08-28	64.500	65.100	64.150	64.500	64.465	4,635
2024-08-27	64.950	64.950	64.300	64.650	64.615	793
2024-08-23	64.750	65.250	64.550	65.150	65.115	2,241
2024-08-22	64.550	64.650	64.400	64.400	64.365	1,311
2024-08-21	63.800	64.150	63.650	63.850	63.815	8,565
2024-08-20	64.700	64.750	63.800	63.800	63.765	2,088
2024-08-19	64.400	64.700	64.150	64.450	64.415	835
2024-08-16	64.350	64.450	64.050	64.250	64.215	985
2024-08-15	62.750	64.000	62.750	63.900	63.865	1,833
2024-08-14	63.000	63.350	63.000	63.000	62.966	843

← NewerPage 9 of 20 · 1,196 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.