Georg Fischer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1,072.00 | 1,072.00 | 1,048.00 | 1,053.00 | 52.592 | 362,560 |
| 2022-04-06 | 1,097.00 | 1,100.00 | 1,053.00 | 1,064.00 | 53.141 | 48,420 |
| 2022-04-05 | 1,122.00 | 1,122.00 | 1,092.00 | 1,118.00 | 55.838 | 29,380 |
| 2022-04-04 | 1,120.00 | 1,120.00 | 1,098.00 | 1,106.83 | 55.280 | 31,600 |
| 2022-04-01 | 1,123.00 | 1,123.00 | 1,111.00 | 1,114.75 | 55.676 | 285,740 |
| 2022-03-31 | 1,149.00 | 1,149.00 | 1,107.00 | 1,120.48 | 55.962 | 223,840 |
| 2022-03-30 | 1,153.00 | 1,153.00 | 1,127.00 | 1,129.66 | 56.420 | 16,940 |
| 2022-03-29 | 1,129.00 | 1,165.00 | 1,129.00 | 1,155.83 | 57.727 | 88,540 |
| 2022-03-28 | 1,125.00 | 1,139.99 | 1,120.00 | 1,120.00 | 55.938 | 11,860 |
| 2022-03-25 | 1,136.00 | 1,136.00 | 1,119.00 | 1,125.12 | 56.193 | 38,160 |
| 2022-03-24 | 1,145.00 | 1,145.00 | 1,126.00 | 1,135.72 | 56.723 | 92,020 |
| 2022-03-23 | 1,175.00 | 1,175.00 | 1,144.00 | 1,150.45 | 57.459 | 17,660 |
| 2022-03-22 | 1,165.00 | 1,175.00 | 1,159.00 | 1,162.00 | 58.036 | 24,040 |
| 2022-03-21 | 1,138.00 | 1,158.00 | 1,138.00 | 1,158.00 | 57.836 | 23,060 |
| 2022-03-18 | 1,153.00 | 1,153.00 | 1,132.00 | 1,145.00 | 57.186 | 81,540 |
| 2022-03-17 | 1,145.00 | 1,156.00 | 1,129.00 | 1,142.00 | 57.037 | 33,480 |
| 2022-03-16 | 1,115.00 | 1,147.00 | 1,108.00 | 1,115.00 | 55.688 | 62,640 |
| 2022-03-15 | 1,086.00 | 1,086.00 | 1,061.00 | 1,083.00 | 54.090 | 56,820 |
| 2022-03-14 | 1,105.00 | 1,121.00 | 1,091.00 | 1,111.79 | 55.528 | 72,120 |
| 2022-03-11 | 1,065.00 | 1,092.00 | 1,057.00 | 1,081.00 | 53.990 | 52,700 |
| 2022-03-10 | 1,075.00 | 1,080.00 | 1,055.00 | 1,066.00 | 53.241 | 54,300 |
| 2022-03-09 | 1,015.00 | 1,059.00 | 1,012.00 | 1,045.88 | 52.236 | 26,360 |
| 2022-03-08 | 987.50 | 1,025.99 | 973.00 | 990.11 | 49.451 | 101,160 |
| 2022-03-07 | 1,005.00 | 1,036.00 | 977.00 | 1,010.02 | 50.445 | 130,000 |
| 2022-03-04 | 1,095.00 | 1,114.00 | 1,062.00 | 1,063.00 | 53.091 | 61,040 |
| 2022-03-03 | 1,135.00 | 1,165.00 | 1,124.00 | 1,134.17 | 56.646 | 75,400 |
| 2022-03-02 | 1,115.00 | 1,150.00 | 1,104.00 | 1,124.00 | 56.138 | 34,220 |
| 2022-03-01 | 1,115.00 | 1,137.00 | 1,090.00 | 1,120.07 | 55.941 | 39,760 |
| 2022-02-28 | 1,145.00 | 1,151.00 | 1,087.00 | 1,130.00 | 56.437 | 146,020 |
| 2022-02-25 | 1,181.00 | 1,181.00 | 1,159.00 | 1,168.23 | 58.346 | 23,200 |
| 2022-02-24 | 1,125.00 | 1,155.00 | 1,113.00 | 1,140.26 | 56.950 | 127,160 |
| 2022-02-23 | 1,175.00 | 1,219.00 | 1,171.00 | 1,185.00 | 59.184 | 67,240 |
| 2022-02-22 | 1,149.00 | 1,191.00 | 1,149.00 | 1,180.00 | 58.935 | 232,520 |
| 2022-02-21 | 1,230.00 | 1,240.99 | 1,186.00 | 1,193.00 | 59.584 | 17,220 |
| 2022-02-18 | 1,250.00 | 1,256.00 | 1,224.00 | 1,248.00 | 62.331 | 9,280 |
| 2022-02-17 | 1,285.99 | 1,285.99 | 1,246.00 | 1,276.48 | 63.753 | 20,440 |
| 2022-02-16 | 1,270.00 | 1,296.00 | 1,270.00 | 1,277.00 | 63.779 | 22,240 |
| 2022-02-15 | 1,240.00 | 1,280.13 | 1,235.00 | 1,276.19 | 63.738 | 16,180 |
| 2022-02-14 | 1,250.00 | 1,256.00 | 1,224.00 | 1,246.00 | 62.231 | 17,900 |
| 2022-02-11 | 1,282.00 | 1,294.65 | 1,282.00 | 1,284.19 | 64.138 | 6,980 |
| 2022-02-10 | 1,300.00 | 1,305.00 | 1,279.00 | 1,297.21 | 64.789 | 29,680 |
| 2022-02-09 | 1,280.00 | 1,294.00 | 1,279.00 | 1,285.33 | 64.195 | 13,040 |
| 2022-02-08 | 1,278.99 | 1,278.99 | 1,244.00 | 1,258.19 | 62.840 | 23,400 |
| 2022-02-07 | 1,300.00 | 1,307.00 | 1,273.00 | 1,276.26 | 63.742 | 5,500 |
| 2022-02-04 | 1,325.00 | 1,325.00 | 1,286.00 | 1,291.68 | 64.512 | 13,760 |
| 2022-02-03 | 1,333.00 | 1,333.00 | 1,306.00 | 1,317.44 | 65.799 | 14,860 |
| 2022-02-02 | 1,370.00 | 1,375.00 | 1,345.94 | 1,359.40 | 67.895 | 11,120 |
| 2022-02-01 | 1,360.00 | 1,366.00 | 1,346.00 | 1,355.74 | 67.712 | 14,440 |
| 2022-01-31 | 1,330.00 | 1,352.00 | 1,318.00 | 1,337.51 | 66.801 | 20,140 |
| 2022-01-28 | 1,330.00 | 1,342.00 | 1,292.00 | 1,314.76 | 65.665 | 30,480 |
| 2022-01-27 | 1,360.00 | 1,373.00 | 1,335.00 | 1,350.99 | 67.475 | 23,920 |
| 2022-01-26 | 1,367.00 | 1,393.99 | 1,367.00 | 1,373.00 | 68.574 | 22,280 |
| 2022-01-25 | 1,360.00 | 1,371.00 | 1,340.00 | 1,352.38 | 67.544 | 45,580 |
| 2022-01-24 | 1,452.00 | 1,452.00 | 1,358.00 | 1,449.11 | 72.375 | 17,820 |
| 2022-01-21 | 1,465.00 | 1,467.00 | 1,446.00 | 1,461.00 | 72.969 | 42,700 |
| 2022-01-20 | 1,465.00 | 1,479.00 | 1,457.00 | 1,471.81 | 73.509 | 27,580 |
| 2022-01-19 | 1,465.00 | 1,475.00 | 1,456.00 | 1,457.00 | 72.769 | 10,060 |
| 2022-01-18 | 1,468.00 | 1,468.00 | 1,440.00 | 1,460.41 | 72.939 | 52,280 |
| 2022-01-17 | 1,451.00 | 1,467.00 | 1,451.00 | 1,461.19 | 72.978 | 8,220 |
| 2022-01-14 | 1,475.00 | 1,487.00 | 1,448.00 | 1,455.00 | 72.669 | 40,380 |
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.