Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	88.200	89.850	88.200	89.050	81.124	27,862
2023-09-06	88.050	89.400	86.900	89.100	81.170	26,983
2023-09-05	88.600	88.950	87.350	88.350	80.486	22,364
2023-09-04	89.100	89.850	88.100	88.200	80.350	26,666
2023-09-01	90.000	90.000	88.450	89.000	81.079	30,516
2023-08-31	89.450	90.750	89.300	90.000	81.990	98,457
2023-08-30	89.500	90.000	89.350	89.850	81.853	36,971
2023-08-29	89.000	89.450	88.750	89.400	81.443	22,157
2023-08-28	87.800	88.550	87.200	88.400	80.532	29,053
2023-08-25	87.350	87.950	86.850	87.650	79.849	19,393
2023-08-24	87.950	87.950	86.700	86.850	79.120	24,598
2023-08-23	87.900	87.900	85.600	87.150	79.393	27,322
2023-08-22	86.700	87.900	86.500	87.600	79.803	30,211
2023-08-21	86.500	86.850	86.200	86.250	78.573	22,161
2023-08-18	86.300	86.300	85.200	86.300	78.619	38,200
2023-08-17	86.800	87.500	86.350	86.950	79.211	20,898
2023-08-16	86.950	87.950	86.200	87.500	79.712	36,471
2023-08-15	86.800	87.300	85.800	86.250	78.573	35,572
2023-08-14	85.600	86.500	85.100	86.250	78.573	82,444
2023-08-11	86.800	86.800	85.500	85.650	78.027	30,283
2023-08-10	85.500	87.300	85.500	86.550	78.847	39,507
2023-08-09	85.500	85.850	84.700	85.250	77.662	25,857
2023-08-08	85.000	85.600	84.500	84.900	77.343	25,668
2023-08-07	85.150	85.850	84.850	85.800	78.163	25,699
2023-08-04	85.400	85.900	84.650	85.650	78.027	23,202
2023-08-03	85.100	85.200	84.450	84.650	77.116	21,318
2023-08-02	84.200	85.900	84.000	85.350	77.753	25,339
2023-07-31	86.400	86.700	85.500	85.500	77.890	19,208
2023-07-28	86.800	87.000	85.950	86.600	78.892	35,091
2023-07-27	84.850	86.150	84.400	85.600	77.981	57,610
2023-07-26	83.000	85.800	83.000	85.300	77.708	73,135
2023-07-25	82.150	84.600	81.250	84.150	76.660	88,035
2023-07-24	81.100	81.900	81.100	81.100	73.882	33,879
2023-07-21	81.100	81.800	81.100	81.500	74.246	108,674
2023-07-20	80.650	81.750	80.250	81.300	74.064	46,109
2023-07-19	80.550	81.750	80.200	81.150	73.927	67,346
2023-07-18	79.000	80.350	79.000	80.150	73.016	33,006
2023-07-17	78.800	79.400	78.500	79.150	72.105	21,930
2023-07-14	79.500	79.800	79.050	79.300	72.242	23,814
2023-07-13	79.300	80.000	79.250	79.500	72.424	25,535
2023-07-12	79.500	80.000	78.350	79.600	72.515	30,333
2023-07-11	78.800	79.300	78.650	79.100	72.060	21,177
2023-07-10	78.450	79.350	78.000	78.800	71.786	35,557
2023-07-07	79.150	79.900	77.800	79.400	72.333	65,945
2023-07-06	75.700	76.650	75.600	76.300	69.509	35,191
2023-07-05	76.600	77.350	76.100	76.750	69.919	54,920
2023-07-04	76.300	78.000	76.250	76.650	69.828	26,284
2023-07-03	77.600	77.600	76.050	76.350	69.554	41,174
2023-06-30	76.000	77.150	76.000	76.900	70.056	29,654
2023-06-29	75.950	76.100	75.400	75.550	68.826	17,348
2023-06-28	75.700	76.000	75.050	75.600	68.871	29,986
2023-06-27	75.550	75.550	74.700	75.000	68.325	13,118
2023-06-26	74.700	75.200	73.900	74.650	68.006	13,925
2023-06-23	75.000	75.200	74.300	74.650	68.006	14,555
2023-06-22	74.300	76.100	73.850	75.350	68.643	22,767
2023-06-21	75.300	75.300	74.100	74.600	67.960	22,795
2023-06-20	75.800	76.350	75.150	75.200	68.507	25,517
2023-06-19	78.000	79.100	75.750	76.200	69.418	32,208
2023-06-16	77.650	79.300	77.650	79.150	72.105	135,614
2023-06-15	74.850	77.950	73.400	77.950	71.012	73,200

← NewerPage 14 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.