Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	57.500	59.550	57.000	58.950	51.300	28,332
2022-06-30	59.100	59.300	57.550	59.300	51.604	62,172
2022-06-29	60.200	60.700	59.650	60.100	52.300	41,593
2022-06-28	61.800	62.350	60.900	61.350	53.388	58,845
2022-06-27	62.450	63.600	61.800	62.300	54.215	32,759
2022-06-24	60.100	61.600	59.650	61.600	53.606	78,343
2022-06-23	61.600	62.550	60.100	60.200	52.387	44,439
2022-06-22	62.700	62.700	60.450	62.050	53.997	68,424
2022-06-21	62.700	64.050	62.700	63.000	54.824	34,755
2022-06-20	63.950	64.000	61.100	63.100	54.911	93,396
2022-06-17	63.000	64.300	62.800	63.950	55.651	56,042
2022-06-16	66.950	66.950	63.000	63.300	55.085	45,229
2022-06-15	64.850	66.800	64.850	65.950	57.391	36,478
2022-06-14	65.850	66.600	64.700	65.400	56.913	42,309
2022-06-13	66.650	66.900	65.050	65.050	56.608	49,186
2022-06-10	69.100	69.200	67.650	67.950	59.132	50,047
2022-06-09	69.200	70.550	69.200	69.900	60.828	23,047
2022-06-08	71.550	71.600	69.750	70.400	61.264	36,151
2022-06-07	71.650	71.650	69.450	70.850	61.655	36,924
2022-06-03	71.450	71.450	70.650	70.650	61.481	34,226
2022-06-02	69.900	70.600	68.800	70.500	61.351	41,984
2022-06-01	68.650	70.150	68.250	68.650	59.741	50,078
2022-05-31	69.500	69.500	67.000	67.550	58.783	74,403
2022-05-30	68.950	69.800	68.550	69.250	60.263	63,569
2022-05-27	66.500	68.050	66.500	68.050	59.219	62,463
2022-05-25	66.450	66.800	65.500	66.400	57.783	41,623
2022-05-24	68.550	68.600	66.100	66.100	57.522	50,977
2022-05-23	68.700	68.700	67.000	68.500	59.610	40,667
2022-05-20	67.800	68.300	66.350	66.350	57.739	73,216
2022-05-19	68.550	68.550	64.300	66.000	57.435	170,729
2022-05-18	72.500	73.500	69.350	69.800	60.741	60,769
2022-05-17	72.000	73.850	71.250	72.250	62.874	51,874
2022-05-16	74.000	74.000	71.350	72.000	62.656	114,534
2022-05-13	74.000	75.200	73.150	75.000	65.267	40,813
2022-05-12	71.000	72.950	70.650	72.700	63.265	53,726
2022-05-11	71.600	73.000	70.400	73.000	63.526	41,557
2022-05-10	72.150	72.350	70.350	70.450	61.307	31,709
2022-05-09	71.500	72.350	70.700	71.750	62.438	44,610
2022-05-06	72.900	73.000	70.900	72.050	62.699	53,093
2022-05-05	72.750	74.150	72.750	73.200	63.700	39,776
2022-05-04	72.200	72.200	70.750	71.950	62.612	24,556
2022-05-03	71.300	73.300	71.250	71.750	62.438	30,136
2022-05-02	72.700	72.750	70.550	72.200	62.830	32,167
2022-04-29	73.750	74.150	72.650	73.500	63.961	35,862
2022-04-28	73.500	74.250	71.450	72.350	62.961	53,386
2022-04-27	71.500	72.250	70.450	72.100	62.743	39,514
2022-04-26	72.900	73.600	71.350	71.350	62.090	33,592
2022-04-25	73.150	73.900	71.850	72.000	62.656	45,923
2022-04-22	76.100	76.100	74.100	74.350	64.701	44,437
2022-04-21	75.500	77.550	75.450	77.050	67.051	101,712
2022-04-20	75.100	76.100	74.700	75.350	65.571	95,912
2022-04-19	74.000	75.250	73.000	75.000	65.267	28,355
2022-04-14	73.600	74.350	72.900	74.100	64.483	45,543
2022-04-13	72.400	72.950	71.550	72.850	63.396	46,299
2022-04-12	72.650	72.700	71.700	72.450	63.048	49,861
2022-04-11	73.450	73.600	72.250	73.200	63.700	72,088
2022-04-08	72.500	74.500	72.450	73.450	63.918	56,633
2022-04-07	75.350	76.650	73.400	75.650	62.786	95,633
2022-04-06	77.750	77.850	75.100	76.400	63.409	106,563
2022-04-05	79.050	79.300	76.200	76.200	63.243	67,586

← NewerPage 19 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.