Georg Fischer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.900	58.375	57.775	58.025	58.025	1,149
2026-10-15	58.450	58.450	57.200	57.350	57.350	83,852
2026-10-14	58.600	59.300	58.600	59.050	59.050	695
2026-10-13	57.975	58.250	57.650	57.800	57.800	141,161
2026-10-12	58.600	58.800	57.850	58.000	58.000	438
2026-10-09	57.500	58.800	57.350	58.075	58.075	68,980
2026-10-08	57.000	57.300	56.550	57.300	57.300	41,778
2026-10-07	58.750	58.750	57.500	57.850	57.850	7,041
2026-10-06	57.950	59.050	57.950	58.850	58.850	1,483
2026-10-05	57.600	58.125	57.400	57.900	57.900	16,133
2026-10-02	57.400	57.950	57.275	57.500	57.500	10,958
2026-10-01	58.400	58.950	57.150	57.250	57.250	14,397
2026-09-30	59.500	59.700	58.900	59.250	59.250	15,558
2026-09-29	58.300	59.500	57.875	59.300	59.300	71,410
2026-09-28	58.000	58.550	57.750	57.950	57.950	98,359
2026-09-25	58.200	58.450	57.550	57.700	57.700	5,718
2026-09-24	57.350	58.650	57.150	57.250	57.250	12,934
2026-09-23	58.350	58.400	57.300	58.050	58.050	4,450
2026-09-22	57.150	58.550	56.850	58.500	58.500	15,179
2026-09-21	55.700	56.300	55.425	56.275	56.275	31,613
2026-09-18	54.450	55.500	54.450	55.250	55.250	65,893
2026-09-17	54.250	55.300	54.250	54.956	54.956	12,555
2026-09-16	54.000	54.350	53.850	54.112	54.112	15,081
2026-09-15	53.400	54.200	52.850	53.695	53.695	74,563
2026-09-14	54.850	54.900	53.500	53.931	53.931	38,753
2026-09-11	55.250	55.250	54.650	54.928	54.928	41,439
2026-09-10	56.000	56.050	55.150	55.302	55.302	9,785
2026-09-09	57.050	57.125	55.998	56.073	56.073	213,212
2026-09-08	56.500	57.450	56.350	57.303	57.303	119,581
2026-09-07	55.850	57.050	55.650	57.050	57.050	20,418
2026-09-04	56.000	56.000	55.550	55.708	55.708	19,825
2026-09-03	55.150	55.900	54.800	55.115	55.115	17,611
2026-09-02	54.800	55.200	54.650	54.906	54.906	41,149
2026-09-01	56.100	56.100	54.200	55.649	55.649	76,234
2026-08-28	55.950	56.000	55.700	55.801	55.801	15,447
2026-08-27	56.200	56.250	55.392	55.400	55.400	65,847
2026-08-26	56.000	56.409	55.800	56.278	56.278	74,464
2026-08-25	55.350	56.000	55.100	55.792	55.792	39,980
2026-08-24	53.850	54.911	53.850	54.453	54.453	128,902
2026-08-21	53.100	53.650	52.400	53.300	53.300	13,167
2026-08-20	51.650	51.950	51.200	51.897	51.897	11,938
2026-08-19	51.500	51.650	51.250	51.507	51.507	66,132
2026-08-18	51.850	52.200	51.450	51.450	51.450	38,329
2026-08-17	52.150	52.600	52.000	52.200	52.200	14,842
2026-08-14	52.650	53.000	52.200	52.602	52.602	9,982
2026-08-13	52.400	52.850	52.150	52.373	52.373	51,625
2026-08-12	52.675	52.975	52.148	52.150	52.150	16,010
2026-08-11	52.650	53.150	52.000	52.953	52.953	102,440
2026-08-10	52.850	53.100	52.350	52.500	52.500	26,610
2026-08-07	53.250	53.250	52.850	53.004	53.004	15,927
2026-08-06	54.200	54.350	53.350	53.661	53.661	58,902
2026-08-05	53.975	54.359	53.900	53.900	53.900	67,977
2026-08-04	53.200	53.603	52.900	53.355	53.355	21,860
2026-08-03	52.000	53.350	52.000	52.850	52.850	41,847
2026-07-31	52.350	52.800	51.750	51.758	51.758	34,659
2026-07-30	52.100	52.450	51.850	52.250	52.250	11,879
2026-07-29	52.400	52.400	51.550	51.850	51.850	66,795
2026-07-28	51.825	52.900	51.650	52.279	52.279	27,954
2026-07-27	53.075	53.300	51.652	51.819	51.819	79,962
2026-07-24	52.300	52.600	52.025	52.427	52.427	80,517

Page 1 of 3 · 125 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.