Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	76.000	76.900	75.650	75.700	68.962	25,065
2023-06-13	74.850	76.000	74.300	75.750	69.008	19,359
2023-06-12	73.950	74.850	73.650	74.850	68.188	47,520
2023-06-09	74.000	74.000	73.350	73.350	66.821	10,448
2023-06-08	73.650	74.200	73.400	73.800	67.231	24,868
2023-06-07	72.600	73.650	72.600	73.300	66.776	37,393
2023-06-06	73.250	73.400	72.800	73.200	66.685	24,276
2023-06-05	73.800	74.050	73.050	73.200	66.685	13,815
2023-06-02	72.600	73.900	72.600	73.800	67.231	24,190
2023-06-01	71.300	72.600	71.100	71.950	65.546	47,285
2023-05-31	72.600	72.600	71.100	71.100	64.772	104,536
2023-05-30	74.000	74.050	72.800	73.100	66.594	46,770
2023-05-26	73.500	73.850	72.400	73.700	67.140	85,632
2023-05-25	72.650	73.100	71.700	72.400	65.956	66,662
2023-05-24	73.500	74.100	72.350	72.550	66.093	36,802
2023-05-23	75.100	75.850	74.700	74.700	68.051	25,445
2023-05-22	74.450	75.400	73.800	75.100	68.416	32,825
2023-05-19	72.500	74.750	72.500	74.450	67.824	25,898
2023-05-17	72.800	73.800	72.800	73.300	66.776	19,760
2023-05-16	73.800	73.800	72.600	73.200	66.685	28,985
2023-05-15	74.800	74.800	73.550	74.050	67.459	61,750
2023-05-12	74.900	75.250	74.150	74.350	67.732	57,763
2023-05-11	75.400	75.800	74.300	74.850	68.188	25,158
2023-05-10	76.000	76.050	74.950	75.550	68.826	23,034
2023-05-09	75.400	75.950	75.000	75.900	69.145	26,692
2023-05-08	75.250	75.650	74.900	75.200	68.507	13,992
2023-05-05	73.850	74.900	73.850	74.900	68.234	16,091
2023-05-04	73.950	74.800	73.300	73.750	67.186	24,616
2023-05-03	74.650	75.000	73.750	74.200	67.596	55,799
2023-05-02	74.600	74.800	73.450	73.650	67.095	35,275
2023-04-28	74.250	74.600	73.750	74.500	67.869	25,255
2023-04-27	74.300	74.750	73.200	73.750	67.186	19,727
2023-04-26	74.450	74.450	72.700	73.800	67.231	38,492
2023-04-25	74.600	74.650	73.750	74.450	67.824	28,764
2023-04-24	75.350	75.500	74.400	74.750	68.097	33,347
2023-04-21	74.950	75.450	73.450	75.200	68.507	137,115
2023-04-20	77.700	78.950	77.400	78.200	68.051	67,104
2023-04-19	77.750	77.750	75.500	77.050	67.051	67,508
2023-04-18	79.350	79.750	78.050	78.300	68.138	40,425
2023-04-17	80.400	81.800	78.950	78.950	68.704	59,776
2023-04-14	78.000	79.250	77.500	79.100	68.835	56,341
2023-04-13	76.350	77.700	76.350	77.700	67.616	50,847
2023-04-12	75.650	76.950	75.350	76.250	66.354	49,112
2023-04-11	74.650	75.400	74.350	75.200	65.441	46,091
2023-04-06	75.750	75.750	73.850	74.050	64.440	38,840
2023-04-05	78.500	78.500	74.550	74.600	64.919	44,962
2023-04-04	78.500	78.850	77.250	77.450	67.399	48,184
2023-04-03	77.500	77.500	75.950	77.050	67.051	93,951
2023-03-31	77.150	77.500	76.350	77.450	67.399	62,723
2023-03-30	78.000	78.000	76.900	76.950	66.964	45,733
2023-03-29	77.000	77.000	76.000	76.600	66.659	37,021
2023-03-28	76.000	76.150	75.050	76.050	66.180	26,541
2023-03-27	76.800	76.850	74.750	75.050	65.310	26,093
2023-03-24	76.450	76.450	73.550	74.200	64.570	25,839
2023-03-23	75.150	76.300	74.450	75.800	65.963	33,217
2023-03-22	75.850	77.200	75.050	75.300	65.528	35,996
2023-03-21	75.000	76.100	74.700	75.750	65.919	47,157
2023-03-20	72.000	74.700	70.850	73.850	64.266	49,719
2023-03-17	74.550	75.100	72.150	73.100	63.613	141,109
2023-03-16	74.900	74.900	72.400	74.250	64.614	46,680

← NewerPage 15 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.