Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	87.900	88.800	87.450	87.650	72.746	27,157
2022-01-10	89.000	89.050	86.000	86.350	71.667	51,856
2022-01-07	88.800	89.450	87.850	88.700	73.617	39,142
2022-01-06	89.700	90.050	88.700	89.350	74.157	49,787
2022-01-05	93.150	93.400	91.200	91.200	75.692	44,743
2022-01-04	91.900	93.650	91.150	93.500	77.601	45,216
2022-01-03	90.900	92.000	89.400	91.600	76.024	40,258
2021-12-30	90.250	90.950	89.550	89.850	74.572	26,598
2021-12-29	91.900	91.900	90.450	90.750	75.319	22,854
2021-12-28	90.400	91.650	90.200	91.400	75.858	33,421
2021-12-27	89.650	90.250	88.850	90.000	74.696	17,576
2021-12-23	88.400	89.550	88.400	89.550	74.323	31,472
2021-12-22	86.000	88.400	86.000	88.100	73.119	50,772
2021-12-21	86.400	86.550	85.550	86.350	71.667	40,390
2021-12-20	86.000	86.500	84.500	85.250	70.754	60,380
2021-12-17	87.900	87.900	85.850	86.750	71.999	97,909
2021-12-16	88.500	89.300	87.700	87.950	72.995	59,093
2021-12-15	89.050	89.200	87.500	87.650	72.746	32,325
2021-12-14	91.000	91.450	88.150	88.550	73.493	50,600
2021-12-13	90.000	91.700	90.000	90.700	75.277	64,004
2021-12-10	92.700	93.200	90.000	90.400	75.028	40,490
2021-12-09	93.000	93.450	92.550	92.700	76.937	31,159
2021-12-08	92.700	93.850	91.400	92.600	76.854	48,939
2021-12-07	91.200	92.900	90.500	92.650	76.896	57,344
2021-12-06	92.000	92.000	87.300	89.650	74.406	51,678
2021-12-03	90.300	90.300	87.700	88.100	73.119	70,311
2021-12-02	89.000	89.350	87.400	89.150	73.991	58,160
2021-12-01	87.950	89.400	87.250	89.000	73.866	92,374
2021-11-30	86.000	87.850	84.950	87.350	72.497	96,351
2021-11-29	92.000	92.000	86.450	87.000	72.207	67,193
2021-11-26	86.350	87.350	85.100	85.100	70.630	73,702
2021-11-25	89.900	90.350	89.050	89.750	74.489	30,053
2021-11-24	88.750	90.000	87.700	89.250	74.074	36,598
2021-11-23	88.650	89.450	87.400	88.450	73.410	41,127
2021-11-22	90.150	91.700	88.350	89.750	74.489	44,780
2021-11-19	95.000	96.050	90.350	90.350	74.987	95,363
2021-11-18	97.750	98.000	94.800	95.400	79.178	61,101
2021-11-17	95.600	98.450	95.000	98.000	81.336	73,965
2021-11-16	94.550	95.350	94.200	95.350	79.137	45,687
2021-11-15	96.050	96.400	94.400	94.700	78.597	23,565
2021-11-12	95.500	96.500	94.200	96.200	79.842	44,979
2021-11-11	94.650	96.900	94.300	95.600	79.344	56,624
2021-11-10	93.000	94.550	92.950	94.450	78.390	31,235
2021-11-09	92.550	95.400	92.550	93.400	77.518	55,369
2021-11-08	91.500	93.150	91.500	92.950	77.145	40,862
2021-11-05	92.050	92.200	90.650	91.500	75.941	31,689
2021-11-04	91.400	92.150	90.700	92.150	76.481	43,859
2021-11-03	90.100	91.150	90.050	90.400	75.028	28,016
2021-11-02	90.700	90.850	90.050	90.350	74.987	29,187
2021-11-01	90.900	91.400	89.900	90.750	75.319	36,933
2021-10-29	91.000	91.000	89.050	90.050	74.738	71,950
2021-10-28	92.200	92.200	90.750	90.800	75.360	33,345
2021-10-27	91.000	92.500	90.850	92.050	76.398	34,959
2021-10-26	91.150	91.850	91.000	91.650	76.066	53,368
2021-10-25	91.300	91.450	90.350	91.250	75.734	29,913
2021-10-22	91.650	93.150	90.850	91.100	75.609	58,166
2021-10-21	93.050	93.350	91.150	91.450	75.900	110,446
2021-10-20	93.250	94.300	93.050	93.100	77.269	63,909
2021-10-19	92.500	93.500	92.150	93.250	77.394	36,268
2021-10-18	90.500	92.350	90.250	92.250	76.564	108,545

← NewerPage 21 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.