Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 166.60 | 167.60 | 164.80 | 166.20 | 161.51 | 43,418 |
| 2026-01-29 | 170.60 | 170.60 | 166.40 | 167.00 | 162.29 | 39,978 |
| 2026-01-28 | 173.80 | 175.00 | 167.20 | 168.20 | 163.46 | 47,115 |
| 2026-01-27 | 170.20 | 173.00 | 170.00 | 173.00 | 168.12 | 23,508 |
| 2026-01-26 | 171.20 | 171.20 | 169.60 | 169.80 | 165.01 | 55,274 |
| 2026-01-23 | 170.60 | 172.60 | 168.80 | 172.60 | 167.73 | 55,729 |
| 2026-01-22 | 168.40 | 171.80 | 168.40 | 171.80 | 166.96 | 60,197 |
| 2026-01-21 | 162.40 | 166.00 | 161.00 | 165.40 | 160.74 | 77,182 |
| 2026-01-20 | 161.40 | 163.40 | 160.20 | 162.80 | 158.21 | 31,878 |
| 2026-01-19 | 164.60 | 166.60 | 161.80 | 162.20 | 157.63 | 77,950 |
| 2026-01-16 | 172.40 | 172.40 | 167.60 | 167.80 | 163.07 | 53,974 |
| 2026-01-15 | 160.60 | 174.80 | 160.60 | 173.80 | 168.90 | 142,713 |
| 2026-01-14 | 156.20 | 159.40 | 156.20 | 159.40 | 154.91 | 87,892 |
| 2026-01-13 | 153.80 | 156.40 | 153.20 | 156.20 | 151.80 | 62,310 |
| 2026-01-12 | 154.00 | 155.00 | 153.40 | 154.60 | 150.24 | 58,072 |
| 2026-01-09 | 154.00 | 154.80 | 153.60 | 153.80 | 149.46 | 26,162 |
| 2026-01-08 | 153.00 | 153.80 | 152.40 | 153.60 | 149.27 | 20,133 |
| 2026-01-07 | 153.40 | 155.00 | 151.40 | 153.40 | 149.08 | 49,482 |
| 2026-01-06 | 153.00 | 153.00 | 150.20 | 152.60 | 148.30 | 46,803 |
| 2026-01-05 | 148.80 | 151.80 | 148.00 | 151.80 | 147.52 | 45,964 |
| 2025-12-30 | 145.40 | 147.80 | 145.40 | 147.40 | 143.24 | 24,871 |
| 2025-12-29 | 146.20 | 147.00 | 145.20 | 147.00 | 142.86 | 26,490 |
| 2025-12-23 | 146.60 | 147.60 | 145.60 | 146.40 | 142.27 | 16,848 |
| 2025-12-22 | 145.00 | 146.80 | 144.60 | 146.40 | 142.27 | 34,042 |
| 2025-12-19 | 146.20 | 147.40 | 145.20 | 145.20 | 141.11 | 57,302 |
| 2025-12-18 | 144.80 | 147.00 | 144.40 | 146.20 | 142.08 | 49,394 |
| 2025-12-17 | 147.20 | 147.80 | 144.80 | 144.80 | 140.72 | 42,462 |
| 2025-12-16 | 146.40 | 148.00 | 146.20 | 147.20 | 143.05 | 22,657 |
| 2025-12-15 | 148.20 | 148.20 | 146.20 | 147.00 | 142.86 | 35,677 |
| 2025-12-12 | 146.80 | 149.40 | 146.80 | 147.60 | 143.44 | 59,642 |
| 2025-12-11 | 142.60 | 146.80 | 142.60 | 146.20 | 142.08 | 53,559 |
| 2025-12-10 | 142.60 | 143.40 | 140.20 | 141.80 | 137.80 | 34,973 |
| 2025-12-09 | 143.00 | 144.00 | 141.00 | 141.80 | 137.80 | 31,874 |
| 2025-12-08 | 142.40 | 143.20 | 141.40 | 142.80 | 138.77 | 26,652 |
| 2025-12-05 | 142.80 | 143.20 | 141.80 | 141.80 | 137.80 | 25,728 |
| 2025-12-04 | 139.60 | 142.40 | 139.40 | 142.40 | 138.39 | 48,398 |
| 2025-12-03 | 140.00 | 140.00 | 138.00 | 138.40 | 134.50 | 26,439 |
| 2025-12-02 | 140.20 | 141.40 | 139.00 | 140.00 | 136.05 | 117,770 |
| 2025-12-01 | 139.00 | 141.80 | 137.60 | 141.00 | 137.03 | 84,557 |
| 2025-11-28 | 138.00 | 140.40 | 137.80 | 140.20 | 136.25 | 57,198 |
| 2025-11-27 | 138.40 | 139.40 | 137.40 | 138.20 | 134.30 | 59,842 |
| 2025-11-26 | 137.80 | 139.60 | 137.40 | 138.60 | 134.69 | 72,748 |
| 2025-11-25 | 132.00 | 137.80 | 132.00 | 136.40 | 132.55 | 63,321 |
| 2025-11-24 | 131.00 | 132.80 | 131.00 | 131.80 | 128.08 | 62,601 |
| 2025-11-21 | 129.60 | 130.60 | 129.00 | 130.20 | 126.53 | 25,589 |
| 2025-11-20 | 132.80 | 133.20 | 130.80 | 131.20 | 127.50 | 38,615 |
| 2025-11-19 | 129.60 | 132.00 | 129.20 | 130.20 | 126.53 | 43,405 |
| 2025-11-18 | 131.20 | 131.80 | 128.80 | 129.40 | 125.75 | 32,331 |
| 2025-11-17 | 133.40 | 134.40 | 132.00 | 132.40 | 128.67 | 36,711 |
| 2025-11-14 | 134.00 | 134.80 | 132.20 | 134.00 | 130.22 | 24,514 |
| 2025-11-13 | 135.00 | 136.00 | 134.00 | 135.60 | 131.78 | 51,429 |
| 2025-11-12 | 134.00 | 136.00 | 133.80 | 134.80 | 131.00 | 49,235 |
| 2025-11-11 | 131.20 | 134.80 | 130.20 | 133.40 | 129.64 | 43,604 |
| 2025-11-10 | 129.60 | 131.00 | 129.60 | 130.40 | 126.72 | 33,451 |
| 2025-11-07 | 130.00 | 130.40 | 127.80 | 128.20 | 124.59 | 26,813 |
| 2025-11-06 | 132.20 | 132.80 | 129.20 | 129.40 | 125.75 | 26,068 |
| 2025-11-05 | 131.20 | 133.60 | 131.20 | 132.20 | 128.47 | 35,399 |
| 2025-11-04 | 132.80 | 132.80 | 131.00 | 132.00 | 128.28 | 39,247 |
| 2025-11-03 | 134.20 | 134.80 | 133.60 | 133.80 | 130.03 | 23,694 |
| 2025-10-31 | 134.80 | 135.60 | 133.40 | 134.20 | 130.42 | 25,691 |
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.