Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 120.40 | 121.40 | 119.20 | 119.80 | 112.84 | 36,374 |
| 2024-05-28 | 122.00 | 122.20 | 119.80 | 120.40 | 113.41 | 27,223 |
| 2024-05-27 | 121.00 | 122.40 | 120.40 | 121.80 | 114.73 | 55,204 |
| 2024-05-24 | 118.00 | 121.00 | 118.00 | 121.00 | 113.97 | 84,104 |
| 2024-05-23 | 117.40 | 118.80 | 116.60 | 118.40 | 111.52 | 26,921 |
| 2024-05-22 | 117.00 | 117.80 | 116.60 | 117.40 | 110.58 | 26,702 |
| 2024-05-21 | 118.60 | 118.80 | 116.60 | 117.60 | 110.77 | 36,501 |
| 2024-05-17 | 118.00 | 118.60 | 117.00 | 118.00 | 111.15 | 17,846 |
| 2024-05-16 | 118.20 | 118.80 | 117.60 | 118.40 | 111.52 | 28,407 |
| 2024-05-15 | 119.80 | 120.20 | 117.60 | 118.20 | 111.34 | 34,956 |
| 2024-05-14 | 118.60 | 120.80 | 118.40 | 120.40 | 113.41 | 43,631 |
| 2024-05-13 | 119.40 | 120.00 | 118.40 | 120.00 | 113.03 | 38,641 |
| 2024-05-10 | 118.20 | 120.00 | 117.60 | 120.00 | 113.03 | 44,670 |
| 2024-05-08 | 116.00 | 117.40 | 115.00 | 117.40 | 110.58 | 68,832 |
| 2024-05-07 | 115.80 | 116.80 | 115.00 | 116.40 | 109.64 | 37,326 |
| 2024-05-06 | 113.60 | 116.00 | 113.40 | 115.80 | 109.07 | 41,021 |
| 2024-05-03 | 112.20 | 113.60 | 112.00 | 113.40 | 106.81 | 33,970 |
| 2024-05-02 | 112.00 | 112.40 | 111.00 | 112.20 | 105.68 | 28,350 |
| 2024-04-30 | 112.20 | 112.60 | 111.00 | 111.60 | 105.12 | 20,255 |
| 2024-04-29 | 110.60 | 112.80 | 110.60 | 112.20 | 105.68 | 32,725 |
| 2024-04-26 | 108.00 | 110.80 | 108.00 | 110.60 | 104.18 | 16,003 |
| 2024-04-25 | 110.60 | 110.60 | 108.20 | 109.00 | 102.67 | 33,467 |
| 2024-04-24 | 111.80 | 111.80 | 110.60 | 110.60 | 104.18 | 17,561 |
| 2024-04-23 | 110.00 | 111.60 | 108.20 | 110.80 | 104.37 | 28,986 |
| 2024-04-22 | 110.80 | 112.20 | 109.60 | 110.80 | 104.37 | 39,712 |
| 2024-04-19 | 108.60 | 109.60 | 107.40 | 109.20 | 102.86 | 59,347 |
| 2024-04-18 | 111.00 | 111.60 | 107.60 | 110.20 | 103.80 | 59,717 |
| 2024-04-17 | 113.60 | 116.00 | 113.60 | 114.20 | 104.04 | 52,126 |
| 2024-04-16 | 114.00 | 114.60 | 112.20 | 114.20 | 104.04 | 48,968 |
| 2024-04-15 | 112.60 | 115.60 | 112.60 | 114.80 | 104.58 | 76,879 |
| 2024-04-12 | 114.00 | 114.00 | 111.80 | 112.60 | 102.58 | 27,204 |
| 2024-04-11 | 113.00 | 113.60 | 112.00 | 113.20 | 103.12 | 39,318 |
| 2024-04-10 | 111.00 | 113.00 | 110.80 | 113.00 | 102.94 | 123,091 |
| 2024-04-09 | 112.20 | 113.00 | 109.00 | 109.00 | 99.298 | 55,719 |
| 2024-04-08 | 113.80 | 114.40 | 112.40 | 112.40 | 102.40 | 32,981 |
| 2024-04-05 | 112.00 | 114.00 | 111.00 | 114.00 | 103.85 | 50,098 |
| 2024-04-04 | 114.20 | 114.20 | 112.40 | 113.60 | 103.49 | 50,680 |
| 2024-04-03 | 110.40 | 114.20 | 110.20 | 113.00 | 102.94 | 59,136 |
| 2024-04-02 | 111.80 | 113.40 | 110.80 | 111.20 | 101.30 | 60,620 |
| 2024-03-28 | 108.70 | 110.30 | 108.20 | 109.70 | 99.936 | 57,249 |
| 2024-03-27 | 108.10 | 109.80 | 107.80 | 108.30 | 98.661 | 73,260 |
| 2024-03-26 | 106.10 | 108.00 | 106.10 | 107.50 | 97.932 | 28,571 |
| 2024-03-25 | 105.90 | 106.70 | 105.20 | 106.00 | 96.565 | 32,679 |
| 2024-03-22 | 104.70 | 105.90 | 104.70 | 105.80 | 96.383 | 28,080 |
| 2024-03-21 | 103.10 | 105.10 | 103.00 | 105.10 | 95.746 | 53,401 |
| 2024-03-20 | 101.90 | 102.60 | 101.00 | 102.20 | 93.104 | 32,001 |
| 2024-03-19 | 102.00 | 102.50 | 100.50 | 102.50 | 93.377 | 23,235 |
| 2024-03-18 | 102.50 | 103.00 | 101.30 | 101.40 | 92.375 | 30,550 |
| 2024-03-15 | 102.80 | 104.60 | 102.40 | 102.40 | 93.286 | 170,263 |
| 2024-03-14 | 102.70 | 104.40 | 102.60 | 103.80 | 94.561 | 40,856 |
| 2024-03-13 | 102.70 | 103.00 | 101.90 | 102.70 | 93.559 | 26,582 |
| 2024-03-12 | 101.50 | 103.00 | 101.50 | 103.00 | 93.832 | 32,405 |
| 2024-03-11 | 100.40 | 101.40 | 100.40 | 101.30 | 92.284 | 19,358 |
| 2024-03-08 | 102.00 | 102.40 | 101.10 | 101.80 | 92.739 | 28,006 |
| 2024-03-07 | 102.80 | 102.80 | 101.50 | 102.10 | 93.013 | 22,060 |
| 2024-03-06 | 101.80 | 102.20 | 100.70 | 102.00 | 92.921 | 36,875 |
| 2024-03-05 | 103.00 | 103.70 | 101.60 | 102.50 | 93.377 | 34,871 |
| 2024-03-04 | 104.70 | 104.70 | 102.50 | 103.30 | 94.106 | 41,359 |
| 2024-03-01 | 104.00 | 104.90 | 103.50 | 104.40 | 95.108 | 48,473 |
| 2024-02-29 | 102.10 | 103.80 | 102.10 | 103.40 | 94.197 | 60,958 |
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.