Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 172.00 | 174.10 | 171.70 | 174.10 | 174.10 | 31,992 |
| 2026-10-16 | 171.20 | 173.40 | 170.80 | 172.50 | 172.50 | 41,161 |
| 2026-10-15 | 171.00 | 171.20 | 165.80 | 170.90 | 170.90 | 42,819 |
| 2026-10-14 | 172.40 | 176.20 | 171.40 | 172.10 | 172.10 | 82,826 |
| 2026-10-13 | 164.70 | 172.80 | 161.00 | 172.80 | 172.80 | 121,706 |
| 2026-10-12 | 159.00 | 160.00 | 157.60 | 160.00 | 160.00 | 25,442 |
| 2026-10-09 | 155.40 | 159.20 | 153.90 | 158.30 | 158.30 | 25,122 |
| 2026-10-08 | 155.60 | 155.60 | 152.40 | 153.50 | 153.50 | 38,843 |
| 2026-10-07 | 157.70 | 160.30 | 156.20 | 156.80 | 156.80 | 28,990 |
| 2026-10-06 | 157.00 | 161.20 | 157.00 | 159.80 | 159.80 | 33,174 |
| 2026-10-05 | 160.00 | 160.00 | 157.20 | 159.10 | 159.10 | 24,128 |
| 2026-10-02 | 158.90 | 159.70 | 157.40 | 159.70 | 159.70 | 56,880 |
| 2026-10-01 | 157.00 | 160.40 | 156.00 | 157.30 | 157.30 | 53,561 |
| 2026-09-30 | 156.10 | 158.20 | 154.20 | 157.30 | 157.30 | 71,498 |
| 2026-09-29 | 152.70 | 157.00 | 152.70 | 154.90 | 154.90 | 27,200 |
| 2026-09-28 | 153.00 | 153.10 | 149.50 | 152.50 | 152.50 | 35,350 |
| 2026-09-25 | 152.00 | 153.60 | 151.30 | 152.00 | 152.00 | 18,130 |
| 2026-09-24 | 151.20 | 151.60 | 149.50 | 150.50 | 150.50 | 38,096 |
| 2026-09-23 | 149.20 | 151.40 | 148.20 | 151.40 | 151.40 | 27,087 |
| 2026-09-22 | 146.50 | 150.90 | 145.40 | 150.80 | 150.80 | 51,168 |
| 2026-09-21 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 23,178 |
| 2026-09-18 | 147.40 | 149.20 | 145.50 | 145.50 | 145.50 | 108,631 |
| 2026-09-17 | 148.00 | 148.40 | 145.50 | 147.80 | 147.80 | 43,051 |
| 2026-09-16 | 144.00 | 147.40 | 144.00 | 146.80 | 146.80 | 32,900 |
| 2026-09-15 | 147.00 | 147.10 | 143.30 | 144.70 | 144.70 | 39,672 |
| 2026-09-14 | 149.20 | 150.10 | 147.10 | 147.10 | 147.10 | 32,170 |
| 2026-09-11 | 149.10 | 149.60 | 147.70 | 149.30 | 149.30 | 50,434 |
| 2026-09-10 | 157.00 | 157.90 | 150.80 | 150.80 | 150.80 | 36,020 |
| 2026-09-09 | 160.00 | 160.30 | 156.00 | 157.00 | 157.00 | 39,522 |
| 2026-09-08 | 160.00 | 162.50 | 158.30 | 162.50 | 162.50 | 42,335 |
| 2026-09-07 | 157.90 | 161.40 | 157.90 | 160.90 | 160.90 | 22,510 |
| 2026-09-04 | 156.80 | 158.90 | 156.80 | 158.20 | 158.20 | 29,579 |
| 2026-09-03 | 159.10 | 159.60 | 156.80 | 157.20 | 157.20 | 23,379 |
| 2026-09-02 | 158.70 | 160.70 | 158.40 | 159.40 | 159.40 | 38,705 |
| 2026-09-01 | 160.00 | 160.60 | 157.70 | 159.20 | 159.20 | 39,583 |
| 2026-08-31 | 159.30 | 161.80 | 159.10 | 160.60 | 160.60 | 52,430 |
| 2026-08-28 | 160.10 | 161.90 | 158.90 | 160.10 | 160.10 | 35,509 |
| 2026-08-27 | 158.50 | 161.90 | 158.50 | 159.50 | 159.50 | 47,201 |
| 2026-08-26 | 158.00 | 159.60 | 157.30 | 159.40 | 159.40 | 20,057 |
| 2026-08-25 | 155.70 | 159.50 | 155.40 | 158.30 | 158.30 | 38,659 |
| 2026-08-24 | 150.10 | 155.30 | 150.10 | 155.30 | 155.30 | 25,087 |
| 2026-08-21 | 148.60 | 150.70 | 147.60 | 150.70 | 150.70 | 28,709 |
| 2026-08-20 | 149.00 | 149.80 | 146.80 | 148.10 | 148.10 | 27,526 |
| 2026-08-19 | 152.80 | 153.50 | 148.90 | 149.00 | 149.00 | 23,391 |
| 2026-08-18 | 154.60 | 154.60 | 151.90 | 152.80 | 152.80 | 21,747 |
| 2026-08-17 | 154.60 | 156.00 | 153.00 | 154.80 | 154.80 | 51,877 |
| 2026-08-14 | 154.30 | 155.40 | 154.20 | 154.60 | 154.60 | 20,312 |
| 2026-08-13 | 153.50 | 156.40 | 153.00 | 154.20 | 154.20 | 40,681 |
| 2026-08-12 | 151.10 | 155.00 | 151.10 | 153.70 | 153.70 | 46,689 |
| 2026-08-11 | 149.20 | 153.40 | 149.20 | 151.00 | 151.00 | 28,188 |
| 2026-08-10 | 151.20 | 152.00 | 149.50 | 150.20 | 150.20 | 15,529 |
| 2026-08-07 | 151.60 | 152.90 | 150.00 | 151.40 | 151.40 | 23,681 |
| 2026-08-06 | 151.60 | 153.20 | 151.10 | 152.30 | 152.30 | 22,109 |
| 2026-08-05 | 153.80 | 155.20 | 151.30 | 151.30 | 151.30 | 33,955 |
| 2026-08-04 | 151.50 | 154.00 | 151.50 | 152.80 | 152.80 | 47,745 |
| 2026-08-03 | 147.60 | 151.80 | 147.60 | 151.30 | 151.30 | 54,382 |
| 2026-07-31 | 144.60 | 147.10 | 144.20 | 146.40 | 146.40 | 54,739 |
| 2026-07-30 | 146.20 | 146.20 | 143.20 | 143.20 | 143.20 | 43,138 |
| 2026-07-29 | 152.00 | 152.00 | 144.30 | 145.00 | 145.00 | 100,514 |
| 2026-07-28 | 141.50 | 152.90 | 141.20 | 152.30 | 152.30 | 122,074 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 4.7500 CHF |
| 2025-04-25 | 4.2500 CHF |
| 2024-04-18 | 3.7500 CHF |
| 2023-04-21 | 3.5000 CHF |
| 2022-04-08 | 3.5000 CHF |
| 2021-04-16 | 2.6871 CHF |
| 2020-04-17 | 2.6871 CHF |
| 2019-04-05 | 2.3512 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.