Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	142.90	143.90	141.40	141.60	141.60	62,176
2026-07-24	140.60	142.00	140.00	141.30	141.30	30,423
2026-07-23	139.00	140.00	137.10	139.30	139.30	23,779
2026-07-22	140.30	140.70	138.00	138.90	138.90	63,721
2026-07-21	143.40	143.40	138.40	140.50	140.50	54,099
2026-07-20	142.10	144.50	141.90	142.70	142.70	22,233
2026-07-17	141.00	143.30	140.50	143.00	143.00	60,716
2026-07-16	141.80	142.90	141.30	141.80	141.80	32,190
2026-07-15	142.00	143.00	141.10	141.60	141.60	21,453
2026-07-14	140.00	143.50	140.00	142.00	142.00	34,055
2026-07-13	140.00	141.10	138.90	141.10	141.10	40,506
2026-07-10	140.00	141.00	139.10	140.00	140.00	43,228
2026-07-09	138.20	139.70	137.90	139.50	139.50	56,693
2026-07-08	137.10	137.20	134.60	136.70	136.70	80,408
2026-07-07	138.30	139.80	137.00	138.20	138.20	51,280
2026-07-06	139.00	139.10	137.10	138.30	138.30	34,944
2026-07-03	136.90	139.40	136.40	138.40	138.40	38,907
2026-07-02	132.50	135.50	131.10	135.30	135.30	80,969
2026-07-01	134.60	134.60	132.20	133.00	133.00	46,732
2026-06-30	135.40	136.30	133.90	134.20	134.20	51,444
2026-06-29	136.00	137.30	133.40	134.60	134.60	43,852
2026-06-26	136.10	136.80	134.40	136.50	136.50	89,056
2026-06-25	140.00	140.50	136.70	136.70	136.70	50,385
2026-06-24	140.00	141.30	139.30	139.30	139.30	42,230
2026-06-23	139.40	142.00	138.00	140.60	140.60	41,101
2026-06-22	141.50	142.20	140.40	141.30	141.30	39,255
2026-06-19	140.90	142.10	139.60	141.60	141.60	65,575
2026-06-18	140.30	141.90	138.40	141.70	141.70	77,504
2026-06-17	143.00	144.70	140.70	140.90	140.90	52,850
2026-06-16	143.00	144.40	142.60	143.50	143.50	38,388
2026-06-15	149.80	150.20	142.70	143.60	143.60	65,946
2026-06-12	142.70	146.80	142.20	144.50	144.50	39,396
2026-06-11	146.20	146.60	142.50	142.50	142.50	75,401
2026-06-10	149.90	151.20	145.80	146.70	146.70	59,565
2026-06-09	151.90	154.30	149.00	149.00	149.00	32,083
2026-06-08	150.80	152.60	148.70	152.40	152.40	41,658
2026-06-05	155.80	156.90	152.80	153.50	153.50	33,342
2026-06-04	157.80	159.20	155.40	155.70	155.70	32,554
2026-06-03	148.00	156.60	147.70	156.60	156.60	66,921
2026-06-02	148.10	149.50	145.90	148.10	148.10	27,277
2026-06-01	148.00	150.40	146.10	147.70	147.70	64,048
2026-05-29	147.40	150.10	146.70	148.30	148.30	174,290
2026-05-28	148.50	149.80	145.50	147.00	147.00	34,022
2026-05-27	148.30	150.70	147.20	149.50	149.50	44,903
2026-05-26	148.00	148.20	146.40	146.80	146.80	31,668
2026-05-22	145.20	145.20	141.50	144.60	144.60	32,855
2026-05-21	146.00	148.50	143.90	143.90	143.90	55,292
2026-05-20	144.50	149.70	144.30	147.20	147.20	33,234
2026-05-19	147.00	149.10	144.80	144.80	144.80	28,014
2026-05-18	145.60	148.80	143.90	147.40	147.40	76,971
2026-05-15	145.70	147.40	144.10	147.10	147.10	51,629
2026-05-13	145.20	146.40	144.00	145.10	145.10	21,405
2026-05-12	145.30	146.70	144.00	144.70	144.70	21,499
2026-05-11	149.10	149.10	145.30	146.40	146.40	16,327
2026-05-08	151.40	152.60	148.90	148.90	148.90	21,435
2026-05-07	154.70	155.80	152.60	152.60	152.60	37,238
2026-05-06	149.30	154.90	149.30	153.40	153.40	39,441
2026-05-05	147.40	148.60	146.30	148.20	148.20	24,644
2026-05-04	149.80	149.90	146.20	147.20	147.20	51,758
2026-04-30	145.30	149.80	145.00	148.40	148.40	44,001

← NewerPage 2 of 3 · 128 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.