Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 126.60 | 128.00 | 126.00 | 127.40 | 120.00 | 38,275 |
| 2024-08-20 | 127.60 | 127.60 | 125.40 | 125.80 | 118.49 | 40,959 |
| 2024-08-19 | 123.80 | 126.20 | 123.60 | 125.80 | 118.49 | 37,503 |
| 2024-08-16 | 124.00 | 124.20 | 122.20 | 123.40 | 116.23 | 23,103 |
| 2024-08-15 | 122.40 | 123.60 | 121.60 | 123.40 | 116.23 | 24,655 |
| 2024-08-14 | 121.60 | 122.40 | 120.80 | 121.60 | 114.54 | 28,100 |
| 2024-08-13 | 120.20 | 121.60 | 118.60 | 120.60 | 113.60 | 36,968 |
| 2024-08-12 | 119.00 | 121.80 | 118.20 | 120.00 | 113.03 | 64,585 |
| 2024-08-09 | 119.40 | 119.40 | 117.20 | 118.00 | 111.15 | 69,709 |
| 2024-08-08 | 120.00 | 120.20 | 118.00 | 118.40 | 111.52 | 83,789 |
| 2024-08-07 | 120.80 | 123.20 | 120.40 | 122.00 | 114.91 | 72,990 |
| 2024-08-06 | 121.20 | 122.40 | 119.20 | 119.40 | 112.47 | 58,558 |
| 2024-08-05 | 115.00 | 121.40 | 109.40 | 121.40 | 114.35 | 79,844 |
| 2024-08-02 | 129.20 | 129.20 | 122.60 | 123.60 | 116.42 | 48,252 |
| 2024-07-31 | 130.60 | 133.00 | 130.00 | 130.80 | 123.20 | 34,890 |
| 2024-07-30 | 130.00 | 131.20 | 129.40 | 130.60 | 123.02 | 29,577 |
| 2024-07-29 | 132.60 | 132.60 | 130.60 | 130.60 | 123.02 | 37,026 |
| 2024-07-26 | 132.00 | 132.20 | 130.20 | 130.60 | 123.02 | 40,464 |
| 2024-07-25 | 130.00 | 131.40 | 128.00 | 131.40 | 123.77 | 52,347 |
| 2024-07-24 | 134.20 | 134.60 | 132.00 | 132.40 | 124.71 | 42,396 |
| 2024-07-23 | 136.20 | 136.40 | 135.00 | 136.40 | 128.48 | 26,592 |
| 2024-07-22 | 133.60 | 136.00 | 133.60 | 136.00 | 128.10 | 47,061 |
| 2024-07-19 | 133.60 | 134.60 | 132.20 | 133.00 | 125.28 | 58,578 |
| 2024-07-18 | 139.00 | 139.00 | 133.00 | 134.80 | 126.97 | 73,576 |
| 2024-07-17 | 133.00 | 133.00 | 130.60 | 132.00 | 124.33 | 40,942 |
| 2024-07-16 | 133.00 | 134.20 | 132.40 | 134.00 | 126.22 | 38,475 |
| 2024-07-15 | 134.00 | 134.40 | 133.00 | 133.00 | 125.28 | 31,477 |
| 2024-07-12 | 133.80 | 134.40 | 133.20 | 134.00 | 126.22 | 39,051 |
| 2024-07-11 | 132.80 | 134.00 | 131.40 | 133.80 | 126.03 | 74,098 |
| 2024-07-10 | 133.40 | 134.00 | 132.40 | 132.80 | 125.09 | 32,640 |
| 2024-07-09 | 136.40 | 137.00 | 133.40 | 133.40 | 125.65 | 39,087 |
| 2024-07-08 | 134.40 | 136.40 | 134.00 | 136.40 | 128.48 | 35,510 |
| 2024-07-05 | 135.00 | 136.20 | 133.60 | 134.40 | 126.59 | 32,077 |
| 2024-07-04 | 133.00 | 134.80 | 132.40 | 134.80 | 126.97 | 42,472 |
| 2024-07-03 | 127.60 | 134.20 | 127.60 | 133.80 | 126.03 | 99,896 |
| 2024-07-02 | 127.00 | 127.00 | 123.60 | 125.60 | 118.31 | 20,843 |
| 2024-07-01 | 126.00 | 127.60 | 124.80 | 125.60 | 118.31 | 51,163 |
| 2024-06-28 | 124.40 | 125.20 | 123.40 | 124.20 | 116.99 | 32,900 |
| 2024-06-27 | 122.40 | 125.00 | 122.40 | 123.80 | 116.61 | 27,857 |
| 2024-06-26 | 122.20 | 122.60 | 120.80 | 121.60 | 114.54 | 36,819 |
| 2024-06-25 | 123.00 | 123.60 | 121.20 | 121.20 | 114.16 | 39,715 |
| 2024-06-24 | 119.40 | 123.80 | 119.40 | 123.80 | 116.61 | 32,571 |
| 2024-06-21 | 121.00 | 121.00 | 119.60 | 120.80 | 113.78 | 52,096 |
| 2024-06-20 | 120.80 | 121.40 | 119.40 | 121.00 | 113.97 | 27,277 |
| 2024-06-19 | 119.00 | 120.20 | 118.60 | 119.80 | 112.84 | 53,055 |
| 2024-06-18 | 119.80 | 119.80 | 118.60 | 119.00 | 112.09 | 23,286 |
| 2024-06-17 | 119.00 | 119.20 | 117.80 | 118.80 | 111.90 | 29,041 |
| 2024-06-14 | 120.80 | 121.00 | 117.80 | 117.80 | 110.96 | 30,592 |
| 2024-06-13 | 122.40 | 123.20 | 120.60 | 120.60 | 113.60 | 26,748 |
| 2024-06-12 | 122.80 | 124.00 | 122.00 | 123.00 | 115.86 | 39,106 |
| 2024-06-11 | 124.00 | 125.60 | 121.60 | 122.80 | 115.67 | 50,111 |
| 2024-06-10 | 122.20 | 124.40 | 121.20 | 123.40 | 116.23 | 45,997 |
| 2024-06-07 | 120.40 | 122.40 | 120.40 | 122.20 | 115.10 | 39,342 |
| 2024-06-06 | 121.00 | 121.80 | 120.00 | 121.00 | 113.97 | 29,839 |
| 2024-06-05 | 119.00 | 120.20 | 119.00 | 120.20 | 113.22 | 15,073 |
| 2024-06-04 | 121.00 | 121.20 | 118.40 | 119.00 | 112.09 | 23,480 |
| 2024-06-03 | 123.40 | 124.00 | 120.80 | 120.80 | 113.78 | 63,083 |
| 2024-05-31 | 121.00 | 122.80 | 119.60 | 122.80 | 115.67 | 156,330 |
| 2024-05-30 | 119.40 | 120.20 | 119.20 | 119.60 | 112.65 | 32,859 |
| 2024-05-29 | 120.40 | 121.40 | 119.20 | 119.80 | 112.84 | 36,374 |
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.