Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	77.800	77.800	72.750	72.850	63.396	57,256
2023-03-14	76.450	77.100	75.150	76.500	66.572	34,686
2023-03-13	80.500	80.750	75.600	76.200	66.311	53,711
2023-03-10	80.950	81.450	80.200	80.550	70.096	33,226
2023-03-09	82.000	82.450	80.400	81.900	71.271	49,667
2023-03-08	83.100	83.100	80.500	81.200	70.662	39,260
2023-03-07	83.650	83.650	82.400	82.650	71.924	42,897
2023-03-06	83.800	84.450	83.400	83.950	73.055	36,556
2023-03-03	83.100	84.150	83.050	83.500	72.664	39,159
2023-03-02	82.600	83.300	81.750	83.000	72.228	27,343
2023-03-01	82.000	83.350	82.000	82.850	72.098	43,955
2023-02-28	81.400	82.150	80.950	81.750	71.141	33,673
2023-02-27	81.000	82.350	80.850	82.100	71.445	62,113
2023-02-24	78.700	82.800	78.700	80.750	70.270	123,324
2023-02-23	80.000	80.000	77.750	78.700	68.486	86,898
2023-02-22	79.500	79.900	78.100	79.600	69.270	24,266
2023-02-21	80.700	82.350	79.550	80.500	70.053	65,432
2023-02-20	81.500	84.200	79.400	79.550	69.226	61,906
2023-02-17	79.800	80.500	78.850	80.300	69.879	52,157
2023-02-16	81.300	81.500	78.450	79.700	69.357	28,962
2023-02-15	79.550	80.700	79.500	80.650	70.183	21,545
2023-02-14	80.000	80.450	79.050	80.050	69.661	39,200
2023-02-13	78.050	80.500	78.050	79.950	69.574	35,827
2023-02-10	78.750	78.750	77.200	78.150	68.008	27,673
2023-02-09	78.800	79.850	78.000	79.250	68.965	21,925
2023-02-08	79.100	79.350	77.800	78.000	67.877	27,798
2023-02-07	79.050	79.150	78.200	78.550	68.356	44,212
2023-02-06	80.000	80.000	78.300	78.650	68.443	30,526
2023-02-03	80.500	80.700	79.550	80.200	69.792	29,095
2023-02-02	79.150	80.300	78.450	80.300	69.879	66,897
2023-02-01	78.200	79.000	77.750	78.850	68.617	29,262
2023-01-31	77.450	78.050	77.300	77.600	67.529	120,945
2023-01-30	77.400	78.250	76.650	77.700	67.616	46,168
2023-01-27	78.200	78.400	76.800	77.550	67.486	27,540
2023-01-26	79.000	79.450	77.750	78.100	67.964	36,311
2023-01-25	78.900	80.150	77.700	78.400	68.225	60,121
2023-01-24	78.900	79.400	78.350	79.050	68.791	46,327
2023-01-23	78.200	79.000	78.050	78.900	68.660	23,605
2023-01-20	76.900	78.350	76.800	78.200	68.051	64,156
2023-01-19	78.050	78.450	76.750	76.850	66.877	29,015
2023-01-18	77.650	79.450	77.650	78.800	68.573	28,244
2023-01-17	78.500	78.800	77.900	78.050	67.921	32,785
2023-01-16	77.950	78.550	77.150	78.200	68.051	25,982
2023-01-13	78.250	79.000	77.500	77.500	67.442	28,520
2023-01-12	76.900	78.550	76.400	78.300	68.138	47,093
2023-01-11	78.350	78.400	76.950	77.450	67.399	40,189
2023-01-10	79.050	79.050	77.300	77.500	67.442	18,433
2023-01-09	78.650	79.500	78.450	79.350	69.052	37,443
2023-01-06	78.000	79.150	76.550	78.650	68.443	49,110
2023-01-05	76.600	77.750	75.650	77.100	67.094	48,891
2023-01-04	74.300	76.500	73.800	76.500	66.572	64,290
2023-01-03	72.750	73.850	72.450	73.600	64.048	22,037
2022-12-30	73.150	73.150	72.000	72.000	62.656	16,569
2022-12-29	71.700	73.400	71.600	73.050	63.570	32,755
2022-12-28	72.800	72.850	71.650	71.650	62.351	10,631
2022-12-27	72.300	72.550	71.550	72.550	63.135	18,818
2022-12-23	70.850	72.200	70.600	72.000	62.656	17,163
2022-12-22	72.000	72.600	70.950	71.050	61.829	25,711
2022-12-21	70.500	72.450	70.350	72.450	63.048	33,817
2022-12-20	69.950	70.250	69.100	69.850	60.785	29,382

← NewerPage 16 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.