Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	84.000	87.750	83.850	87.000	79.257	125,271
2023-11-29	82.900	84.400	82.900	84.200	76.706	32,965
2023-11-28	82.750	82.850	82.150	82.750	75.385	22,650
2023-11-27	83.550	83.850	82.600	82.850	75.476	21,078
2023-11-24	83.150	83.500	82.550	83.300	75.886	14,301
2023-11-23	82.950	83.400	82.750	82.750	75.385	11,891
2023-11-22	83.200	83.200	82.500	82.700	75.339	13,072
2023-11-21	83.250	83.650	82.350	82.750	75.385	19,011
2023-11-20	82.900	83.450	82.200	83.350	75.931	39,042
2023-11-17	83.100	83.850	82.350	83.050	75.658	15,380
2023-11-16	84.100	84.100	82.500	82.800	75.430	17,542
2023-11-15	82.800	83.450	82.300	83.150	75.749	29,738
2023-11-14	81.150	82.700	80.200	82.350	75.020	36,861
2023-11-13	79.850	81.300	79.850	80.450	73.290	18,515
2023-11-10	81.000	81.200	80.500	80.600	73.426	39,758
2023-11-09	80.500	82.200	79.800	81.050	73.836	63,443
2023-11-08	79.150	79.800	78.500	79.800	72.697	132,543
2023-11-07	79.650	79.650	77.500	78.300	71.331	29,797
2023-11-06	79.850	79.850	78.150	78.500	71.513	49,636
2023-11-03	78.000	79.400	77.700	78.750	71.741	50,729
2023-11-02	75.750	78.300	75.250	77.450	70.557	59,702
2023-11-01	74.650	75.350	74.150	74.900	68.234	27,879
2023-10-31	73.600	74.700	73.350	74.700	68.051	49,416
2023-10-30	72.750	73.900	72.300	73.850	67.277	48,651
2023-10-27	73.650	74.400	72.600	72.600	66.138	54,640
2023-10-26	75.800	77.050	73.600	74.050	67.459	86,959
2023-10-25	82.000	82.000	76.500	76.900	70.056	119,629
2023-10-24	82.500	82.500	81.250	81.950	74.656	26,109
2023-10-23	82.750	82.800	81.200	82.300	74.975	23,729
2023-10-20	82.200	82.800	81.700	82.250	74.929	85,536
2023-10-19	83.000	84.100	82.500	83.300	75.886	35,941
2023-10-18	86.500	87.100	84.300	84.600	77.070	36,750
2023-10-17	85.700	86.700	85.600	86.200	78.528	21,349
2023-10-16	86.250	86.850	85.850	86.100	78.437	33,060
2023-10-13	85.050	86.200	84.850	85.400	77.799	37,787
2023-10-12	86.000	86.450	85.500	85.750	78.118	22,783
2023-10-11	83.800	85.650	83.800	85.200	77.617	22,020
2023-10-10	83.700	84.950	83.700	84.700	77.161	23,444
2023-10-09	83.500	83.600	82.850	83.250	75.840	22,231
2023-10-06	84.000	84.000	82.800	83.750	76.296	20,072
2023-10-05	83.300	84.050	82.750	83.500	76.068	37,569
2023-10-04	84.700	84.700	83.400	84.150	76.660	53,748
2023-10-03	85.700	85.700	84.250	85.050	77.480	55,102
2023-10-02	88.000	88.400	85.200	85.600	77.981	136,944
2023-09-29	88.300	88.450	87.400	87.650	79.849	30,120
2023-09-28	87.100	87.250	86.000	87.000	79.257	23,367
2023-09-27	87.300	87.300	85.400	86.500	78.801	30,062
2023-09-26	87.000	88.100	86.650	87.250	79.484	19,310
2023-09-25	86.950	87.600	86.350	87.400	79.621	22,299
2023-09-22	89.600	89.600	86.650	87.400	79.621	34,807
2023-09-21	90.500	90.900	89.400	89.550	81.580	27,212
2023-09-20	90.300	91.550	90.300	91.150	83.037	23,182
2023-09-19	91.950	91.950	89.800	90.350	82.308	21,541
2023-09-18	90.900	91.700	90.200	91.700	83.538	44,710
2023-09-15	90.850	91.500	89.350	91.000	82.901	113,788
2023-09-14	90.000	90.750	89.650	90.650	82.582	35,038
2023-09-13	89.750	89.850	88.850	89.700	81.716	22,805
2023-09-12	89.900	90.000	89.300	89.750	81.762	21,044
2023-09-11	89.400	90.550	89.350	89.700	81.716	21,680
2023-09-08	89.900	89.900	87.950	89.000	81.079	28,392

← NewerPage 13 of 21 · 1,257 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.