Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	70.200	71.250	70.200	71.050	61.829	20,572
2022-12-16	70.300	70.500	69.400	69.900	60.828	62,011
2022-12-15	72.400	72.400	70.450	70.450	61.307	25,807
2022-12-14	73.400	73.400	72.200	72.700	63.265	22,169
2022-12-13	72.150	74.600	71.850	73.600	64.048	21,543
2022-12-12	72.750	72.750	71.350	72.250	62.874	21,927
2022-12-09	71.850	73.100	71.100	72.750	63.309	35,800
2022-12-08	71.650	71.750	70.800	71.350	62.090	23,012
2022-12-07	72.450	72.450	71.350	71.400	62.134	29,340
2022-12-06	74.050	74.100	72.850	73.100	63.613	25,415
2022-12-05	74.500	74.900	73.900	73.900	64.309	26,260
2022-12-02	74.150	74.550	73.250	74.350	64.701	41,049
2022-12-01	73.000	73.950	72.500	73.950	64.353	39,239
2022-11-30	73.450	73.450	71.750	72.250	62.874	100,260
2022-11-29	72.900	73.600	72.250	72.750	63.309	43,791
2022-11-28	72.950	73.200	72.200	72.350	62.961	28,361
2022-11-25	73.800	73.800	72.800	73.400	63.874	21,332
2022-11-24	72.850	73.800	72.550	72.950	63.483	28,602
2022-11-23	72.550	73.200	71.900	73.100	63.613	20,294
2022-11-22	71.900	72.600	71.350	72.600	63.178	20,291
2022-11-21	71.400	72.050	70.950	71.850	62.525	26,882
2022-11-18	71.400	72.150	70.300	72.000	62.656	27,462
2022-11-17	71.800	72.200	70.750	70.800	61.612	26,404
2022-11-16	72.650	73.200	70.800	71.000	61.786	38,208
2022-11-15	73.800	73.800	71.850	73.100	63.613	33,502
2022-11-14	73.750	73.800	72.100	72.500	63.091	45,796
2022-11-11	72.800	73.550	72.100	72.950	63.483	46,252
2022-11-10	69.700	72.700	69.150	72.350	62.961	48,049
2022-11-09	69.550	70.600	69.100	69.800	60.741	33,533
2022-11-08	68.750	69.850	68.550	69.400	60.393	63,507
2022-11-07	67.200	69.200	66.400	69.200	60.219	111,570
2022-11-04	65.500	67.300	65.500	67.100	58.392	24,828
2022-11-03	66.900	66.900	64.700	66.100	57.522	34,017
2022-11-02	67.250	67.300	66.150	66.550	57.913	111,674
2022-11-01	67.050	68.200	66.950	66.950	58.261	34,207
2022-10-31	67.500	68.050	66.450	66.750	58.087	39,948
2022-10-28	66.900	68.000	66.050	68.000	59.175	34,017
2022-10-27	68.400	68.400	66.600	67.350	58.609	35,334
2022-10-26	66.400	68.550	66.400	68.000	59.175	52,068
2022-10-25	65.700	67.150	65.250	66.800	58.131	43,566
2022-10-24	65.500	66.000	64.600	65.900	57.348	72,954
2022-10-21	63.900	64.850	63.000	63.600	55.346	224,061
2022-10-20	64.150	65.250	63.900	64.650	56.260	35,015
2022-10-19	65.350	65.700	64.000	64.350	55.999	35,108
2022-10-18	64.550	65.600	63.300	64.800	56.390	63,826
2022-10-17	61.800	64.100	61.800	63.300	55.085	73,091
2022-10-14	61.000	62.550	60.650	61.050	53.127	41,934
2022-10-13	60.250	60.250	57.100	59.900	52.126	38,933
2022-10-12	59.900	60.250	58.850	59.400	51.691	38,215
2022-10-11	61.150	61.250	59.250	59.700	51.952	37,512
2022-10-10	61.000	61.950	60.750	61.350	53.388	174,817
2022-10-07	62.500	62.800	61.100	61.750	53.736	34,431
2022-10-06	63.700	64.250	62.500	62.800	54.650	31,685
2022-10-05	61.950	63.850	61.800	63.050	54.867	198,054
2022-10-04	57.000	61.300	57.000	61.300	53.345	71,743
2022-10-03	56.350	57.800	54.600	57.500	50.038	36,542
2022-09-30	56.300	57.500	55.900	57.250	49.820	45,373
2022-09-29	56.050	56.550	55.450	56.200	48.906	34,945
2022-09-28	55.400	56.850	54.200	56.850	49.472	54,539
2022-09-27	56.250	56.550	55.500	56.250	48.950	52,830

← NewerPage 17 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.