Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	101.40	102.80	100.90	102.00	92.921	80,609
2024-02-27	98.950	101.60	97.000	100.80	91.828	97,566
2024-02-26	95.500	99.700	95.250	99.050	90.234	118,767
2024-02-23	92.950	96.300	90.650	95.950	87.410	108,845
2024-02-22	90.000	96.900	90.000	95.700	87.182	126,317
2024-02-21	88.700	88.700	87.150	87.550	79.758	36,209
2024-02-20	89.050	89.050	86.450	87.150	79.393	28,885
2024-02-19	88.250	89.100	88.000	88.850	80.942	12,424
2024-02-16	88.000	89.650	87.600	89.400	81.443	22,190
2024-02-15	87.350	88.950	87.300	87.550	79.758	21,603
2024-02-14	86.000	87.700	86.000	87.400	79.621	9,713
2024-02-13	88.000	88.000	86.150	86.800	79.074	13,544
2024-02-12	86.900	88.000	86.800	87.700	79.894	11,573
2024-02-09	88.000	88.000	86.500	86.800	79.074	13,420
2024-02-08	86.800	88.400	86.800	87.450	79.667	17,246
2024-02-07	85.950	86.700	85.450	86.700	78.983	24,852
2024-02-06	86.200	86.200	85.100	85.950	78.300	13,611
2024-02-05	85.400	86.500	84.500	85.300	77.708	18,707
2024-02-02	86.500	86.900	85.300	85.850	78.209	16,441
2024-02-01	82.800	86.300	82.300	85.950	78.300	31,494
2024-01-31	84.700	85.200	83.700	83.750	76.296	35,290
2024-01-30	85.000	85.000	84.000	85.000	77.435	17,832
2024-01-29	84.250	84.700	83.500	84.100	76.615	33,742
2024-01-26	84.500	85.000	83.850	85.000	77.435	21,330
2024-01-25	84.150	84.950	83.800	83.800	76.341	19,812
2024-01-24	84.550	85.200	84.150	84.450	76.934	33,483
2024-01-23	84.800	84.850	83.800	84.250	76.751	23,776
2024-01-22	83.850	84.600	83.050	84.150	76.660	28,725
2024-01-19	85.550	85.550	81.450	82.450	75.112	79,301
2024-01-18	84.200	85.000	83.700	84.550	77.025	27,119
2024-01-17	84.000	84.050	82.350	84.000	76.524	20,858
2024-01-16	84.000	85.300	83.850	85.250	77.662	27,687
2024-01-15	86.750	87.200	84.400	84.550	77.025	25,669
2024-01-12	87.250	87.600	86.450	87.400	79.621	23,568
2024-01-11	85.950	87.200	85.800	86.300	78.619	22,907
2024-01-10	84.950	85.950	84.850	85.550	77.936	27,733
2024-01-09	84.850	85.400	84.000	84.850	77.298	23,725
2024-01-08	84.400	84.600	83.000	84.550	77.025	18,406
2024-01-05	83.300	84.650	82.950	84.250	76.751	24,508
2024-01-04	84.000	84.150	83.400	83.950	76.478	30,287
2024-01-03	86.450	86.450	82.950	83.250	75.840	37,239
2023-12-29	85.500	86.250	85.000	85.900	78.254	31,271
2023-12-28	86.350	86.900	85.550	85.550	77.936	13,440
2023-12-27	86.850	87.300	85.800	86.800	79.074	40,726
2023-12-22	86.200	87.150	85.650	86.950	79.211	67,056
2023-12-21	86.500	86.500	85.400	86.250	78.573	50,981
2023-12-20	86.200	86.550	85.450	86.450	78.756	54,303
2023-12-19	84.700	86.500	84.700	86.000	78.346	48,220
2023-12-18	85.050	85.350	84.150	85.250	77.662	36,751
2023-12-15	85.050	85.900	84.950	85.100	77.526	53,699
2023-12-14	85.000	85.500	84.500	85.000	77.435	115,410
2023-12-13	85.000	85.000	84.300	84.400	76.888	34,692
2023-12-12	85.150	85.450	84.500	84.900	77.343	22,903
2023-12-11	85.000	85.150	84.200	85.000	77.435	46,614
2023-12-08	85.700	86.100	84.950	85.650	78.027	43,167
2023-12-07	84.650	86.400	84.600	85.700	78.072	34,000
2023-12-06	86.200	86.650	85.550	86.300	78.619	16,268
2023-12-05	85.900	87.000	85.250	86.400	78.710	54,508
2023-12-04	85.500	85.950	84.750	85.300	77.708	38,947
2023-12-01	86.600	87.500	85.400	86.000	78.346	30,580

← NewerPage 12 of 22 · 1,261 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.