Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	149.10	150.50	146.90	147.50	147.50	38,014
2026-04-27	145.00	149.90	143.80	148.40	148.40	69,694
2026-04-24	144.00	145.70	142.00	144.50	144.50	179,111
2026-04-23	150.10	151.80	144.00	146.40	146.40	90,930
2026-04-22	153.70	155.90	150.30	151.10	151.10	110,484
2026-04-21	158.00	158.00	153.70	153.90	153.90	67,687
2026-04-20	163.40	163.60	156.60	157.00	157.00	84,954
2026-04-17	164.00	167.50	163.10	165.00	165.00	143,265
2026-04-16	169.60	170.60	168.40	168.50	163.75	60,680
2026-04-15	170.00	171.70	168.70	169.50	164.72	43,915
2026-04-14	170.30	171.20	168.80	170.10	165.30	46,915
2026-04-13	167.80	167.90	165.30	167.90	163.17	40,255
2026-04-10	170.60	172.00	167.40	170.30	165.50	40,971
2026-04-09	170.50	170.60	168.50	169.60	164.82	40,630
2026-04-08	171.30	173.60	169.50	170.60	165.79	63,859
2026-04-07	165.00	171.20	162.20	162.30	157.72	50,681
2026-04-02	165.80	168.80	164.60	166.80	162.10	38,392
2026-04-01	170.20	170.40	167.60	169.40	164.62	34,750
2026-03-31	161.80	165.60	160.40	164.60	159.96	66,191
2026-03-30	161.00	162.60	158.00	161.80	157.24	62,567
2026-03-27	166.80	166.80	158.60	162.00	157.43	111,410
2026-03-26	164.80	168.20	163.80	167.20	162.49	95,782
2026-03-25	162.80	166.00	162.80	165.20	160.54	60,884
2026-03-24	161.00	162.60	160.00	161.80	157.24	83,904
2026-03-23	154.20	162.40	151.40	160.20	155.68	97,083
2026-03-20	163.00	163.00	155.80	157.80	153.35	405,816
2026-03-19	162.60	162.60	159.80	160.00	155.49	58,322
2026-03-18	162.60	168.00	162.20	164.40	159.77	70,411
2026-03-17	159.40	161.00	157.20	160.20	155.68	42,158
2026-03-16	160.00	161.00	158.60	159.60	155.10	31,478
2026-03-13	163.20	163.80	160.00	160.00	155.49	93,792
2026-03-12	162.40	165.20	161.80	163.80	159.18	39,055
2026-03-11	162.80	163.80	160.00	162.20	157.63	53,188
2026-03-10	160.80	163.00	158.00	163.00	158.41	66,421
2026-03-09	153.80	155.80	151.20	155.00	150.63	51,235
2026-03-06	160.20	160.80	154.80	159.00	154.52	56,639
2026-03-05	163.20	164.80	158.20	159.40	154.91	48,084
2026-03-04	161.40	164.00	159.20	162.60	158.02	49,323
2026-03-03	165.80	165.80	159.60	161.00	156.46	44,421
2026-03-02	164.40	169.00	161.80	167.40	162.68	57,124
2026-02-27	173.00	177.00	168.00	170.00	165.21	66,825
2026-02-26	175.00	179.80	172.20	176.20	171.23	116,532
2026-02-25	177.20	178.60	175.80	178.20	173.18	41,195
2026-02-24	175.00	178.20	174.20	176.80	171.82	36,181
2026-02-23	177.00	177.20	172.40	175.40	170.46	35,586
2026-02-20	178.20	180.60	178.00	179.40	174.34	37,315
2026-02-19	177.60	179.00	176.20	177.60	172.59	24,377
2026-02-18	177.00	179.80	176.40	178.60	173.57	37,479
2026-02-17	174.00	177.40	172.40	177.00	172.01	24,891
2026-02-16	176.00	177.60	175.00	175.00	170.07	21,604
2026-02-13	175.00	176.00	172.80	175.80	170.84	40,937
2026-02-12	178.20	179.20	175.20	176.00	171.04	35,465
2026-02-11	176.80	178.60	174.00	177.60	172.59	45,167
2026-02-10	178.40	178.40	176.00	176.40	171.43	30,476
2026-02-09	177.60	179.20	176.60	179.20	174.15	29,014
2026-02-06	173.40	177.60	172.60	176.00	171.04	58,862
2026-02-05	173.00	174.60	171.20	173.40	168.51	41,179
2026-02-04	172.80	175.40	171.00	172.80	167.93	78,035
2026-02-03	172.00	172.80	170.20	171.40	166.57	59,068
2026-02-02	165.20	169.20	164.40	168.60	163.85	37,269

← NewerPage 3 of 5 · 249 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.