Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	56.000	56.500	55.400	56.100	48.819	49,302
2022-09-23	56.850	57.600	56.350	56.350	49.037	49,671
2022-09-22	56.550	58.150	56.550	57.350	49.907	42,685
2022-09-21	57.000	57.800	56.800	57.800	50.299	36,087
2022-09-20	57.850	57.850	56.150	57.100	49.690	32,078
2022-09-19	57.300	57.450	56.050	57.250	49.820	19,517
2022-09-16	57.350	57.650	56.750	57.000	49.603	93,787
2022-09-15	57.950	58.500	57.700	57.850	50.342	23,598
2022-09-14	58.200	58.650	57.300	57.950	50.429	31,914
2022-09-13	60.000	60.600	58.600	58.750	51.126	34,504
2022-09-12	58.800	59.950	58.700	59.450	51.735	30,481
2022-09-09	57.150	58.500	57.050	58.100	50.560	27,207
2022-09-08	57.150	57.150	56.050	56.900	49.516	21,836
2022-09-07	56.850	56.850	55.700	56.250	48.950	34,229
2022-09-06	56.000	57.150	56.000	56.500	49.168	29,263
2022-09-05	56.250	56.700	55.450	56.400	49.081	33,462
2022-09-02	59.300	59.300	55.700	57.300	49.864	35,630
2022-09-01	57.700	58.050	56.300	56.300	48.993	55,585
2022-08-31	58.600	59.100	58.350	58.500	50.908	40,245
2022-08-30	59.500	60.650	58.700	59.100	51.430	67,137
2022-08-29	60.450	60.450	58.900	59.750	51.996	20,695
2022-08-26	61.150	61.400	59.650	59.650	51.909	18,271
2022-08-25	60.600	61.000	59.900	60.750	52.866	20,983
2022-08-24	60.500	60.700	59.100	60.550	52.692	25,110
2022-08-23	59.900	60.650	59.750	60.050	52.257	16,423
2022-08-22	62.000	62.050	59.650	60.200	52.387	49,166
2022-08-19	62.550	63.050	62.050	62.050	53.997	36,303
2022-08-18	62.200	63.600	62.200	63.500	55.259	28,017
2022-08-17	64.900	64.900	62.850	63.050	54.867	33,730
2022-08-16	64.400	64.650	63.250	64.550	56.173	19,225
2022-08-15	64.850	64.850	63.300	64.000	55.694	31,356
2022-08-12	64.150	64.700	63.800	64.050	55.738	27,793
2022-08-11	63.000	64.500	63.000	64.350	55.999	28,163
2022-08-10	62.000	63.850	61.400	63.800	55.520	41,070
2022-08-09	63.300	63.300	62.150	62.350	54.258	30,768
2022-08-08	63.050	63.850	63.000	63.000	54.824	23,592
2022-08-05	63.000	63.700	62.700	63.050	54.867	36,308
2022-08-04	62.450	63.600	62.450	63.150	54.955	46,318
2022-08-03	62.150	63.050	62.150	62.800	54.650	47,878
2022-08-02	63.150	63.150	61.650	62.600	54.476	60,571
2022-07-29	63.500	64.800	63.050	63.500	55.259	72,112
2022-07-28	61.000	63.300	61.000	62.800	54.650	81,065
2022-07-27	60.000	61.850	59.950	61.650	53.649	47,876
2022-07-26	61.500	61.500	60.050	60.500	52.648	40,678
2022-07-25	61.350	61.350	60.100	60.600	52.735	41,336
2022-07-22	61.800	61.800	60.850	61.250	53.301	35,212
2022-07-21	60.500	62.000	60.400	61.500	53.519	59,086
2022-07-20	61.000	61.850	60.100	61.150	53.214	44,096
2022-07-19	59.100	60.900	58.600	60.700	52.822	71,920
2022-07-18	60.000	60.150	58.900	59.400	51.691	97,481
2022-07-15	58.000	59.400	57.900	59.400	51.691	27,184
2022-07-14	58.800	59.000	57.550	57.850	50.342	34,014
2022-07-13	60.500	60.500	57.250	58.200	50.647	21,684
2022-07-12	58.300	59.350	57.600	59.350	51.648	44,050
2022-07-11	59.500	60.000	58.700	58.850	51.213	65,242
2022-07-08	60.500	61.150	59.800	60.900	52.997	30,625
2022-07-07	59.000	60.200	58.700	60.200	52.387	96,551
2022-07-06	59.000	59.000	58.100	58.500	50.908	53,699
2022-07-05	60.000	60.550	57.300	58.000	50.473	41,147
2022-07-04	60.000	60.000	58.650	59.400	51.691	99,751

← NewerPage 18 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.