Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	79.050	79.300	76.200	76.200	63.243	67,586
2022-04-04	76.500	78.050	76.000	78.050	64.778	63,981
2022-04-01	76.800	77.150	75.950	76.350	63.367	95,475
2022-03-31	77.300	78.800	76.450	76.900	63.824	74,067
2022-03-30	79.150	79.150	76.650	77.900	64.654	75,956
2022-03-29	77.400	80.300	77.400	79.450	65.940	63,383
2022-03-28	77.650	78.950	77.100	77.300	64.156	43,906
2022-03-25	78.850	78.850	76.150	77.100	63.990	78,650
2022-03-24	78.900	79.500	77.900	78.050	64.778	75,639
2022-03-23	79.700	80.450	78.400	79.150	65.691	80,497
2022-03-22	79.000	79.550	77.750	79.250	65.774	89,705
2022-03-21	78.000	78.600	76.500	78.400	65.069	90,346
2022-03-18	78.050	78.050	74.700	77.300	64.156	337,565
2022-03-17	77.850	78.400	76.200	77.300	64.156	98,864
2022-03-16	73.400	76.950	73.400	76.750	63.699	66,065
2022-03-15	73.200	76.300	72.250	73.400	60.919	81,229
2022-03-14	74.500	76.250	73.550	73.550	61.044	84,846
2022-03-11	70.500	75.000	70.500	72.850	60.463	113,995
2022-03-10	71.600	72.000	70.050	70.400	58.429	170,825
2022-03-09	69.000	69.900	67.850	69.850	57.973	123,691
2022-03-08	64.250	67.950	63.900	66.700	55.358	131,660
2022-03-07	61.300	65.150	59.050	64.250	53.325	159,785
2022-03-04	67.500	67.650	64.500	64.750	53.740	151,031
2022-03-03	71.300	72.050	68.000	68.500	56.852	151,248
2022-03-02	68.000	71.850	67.050	71.500	59.342	149,735
2022-03-01	77.400	78.500	70.200	70.850	58.803	218,465
2022-02-28	78.000	80.000	75.550	77.550	64.363	126,785
2022-02-25	78.050	81.000	77.700	80.750	67.019	146,362
2022-02-24	78.950	80.500	76.700	78.600	65.235	119,362
2022-02-23	83.600	84.700	81.600	82.000	68.057	93,223
2022-02-22	81.000	82.900	80.800	81.800	67.891	139,833
2022-02-21	83.800	84.150	81.350	83.000	68.887	69,701
2022-02-18	86.800	87.550	82.650	83.350	69.177	62,254
2022-02-17	87.150	87.650	85.700	86.300	71.626	50,257
2022-02-16	86.600	87.700	85.600	86.750	71.999	43,519
2022-02-15	83.000	86.100	82.750	85.600	71.045	41,675
2022-02-14	83.300	83.950	81.700	83.100	68.970	64,620
2022-02-11	86.000	86.450	85.450	86.100	71.460	33,580
2022-02-10	85.400	87.300	85.400	87.100	72.290	48,921
2022-02-09	83.650	86.650	83.650	85.300	70.796	61,927
2022-02-08	83.550	83.550	81.950	82.300	68.306	53,125
2022-02-07	84.000	84.200	83.000	83.200	69.053	39,741
2022-02-04	86.600	86.600	83.000	83.650	69.426	62,196
2022-02-03	87.650	87.650	84.050	85.050	70.588	39,490
2022-02-02	88.850	89.000	87.650	88.000	73.036	35,631
2022-02-01	89.350	89.350	87.900	88.100	73.119	39,869
2022-01-31	87.050	88.550	86.700	87.900	72.953	158,999
2022-01-28	86.850	87.250	84.200	85.350	70.837	43,901
2022-01-27	86.350	87.600	85.000	86.600	71.875	105,388
2022-01-26	85.350	87.150	85.100	86.500	71.792	39,128
2022-01-25	83.500	85.000	82.300	84.100	69.800	77,587
2022-01-24	85.700	86.200	81.250	82.050	68.098	89,113
2022-01-21	89.000	89.100	85.550	86.550	71.833	55,615
2022-01-20	88.950	89.200	87.450	89.200	74.032	33,545
2022-01-19	86.100	90.750	86.100	88.550	73.493	67,528
2022-01-18	87.750	87.750	85.500	86.500	71.792	43,723
2022-01-17	87.000	88.300	85.600	87.750	72.829	33,743
2022-01-14	88.500	90.000	86.600	86.600	71.875	56,229
2022-01-13	88.950	89.850	88.100	89.850	74.572	36,970
2022-01-12	88.200	88.950	87.250	88.950	73.825	74,885

← NewerPage 20 of 22 · 1,262 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.