Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 134.80 | 135.60 | 133.40 | 134.20 | 130.42 | 25,691 |
| 2025-10-30 | 132.40 | 135.00 | 131.40 | 135.00 | 131.19 | 26,379 |
| 2025-10-29 | 133.20 | 133.80 | 131.80 | 132.80 | 129.06 | 31,816 |
| 2025-10-28 | 134.00 | 135.00 | 133.00 | 133.60 | 129.83 | 22,195 |
| 2025-10-27 | 134.80 | 135.40 | 134.00 | 134.80 | 131.00 | 27,948 |
| 2025-10-24 | 134.00 | 134.40 | 133.20 | 134.20 | 130.42 | 37,020 |
| 2025-10-23 | 131.60 | 133.60 | 131.40 | 133.00 | 129.25 | 31,369 |
| 2025-10-22 | 130.60 | 133.00 | 129.40 | 131.80 | 128.08 | 42,472 |
| 2025-10-21 | 130.00 | 131.00 | 128.40 | 130.60 | 126.92 | 27,488 |
| 2025-10-20 | 129.40 | 130.80 | 129.00 | 130.20 | 126.53 | 37,899 |
| 2025-10-17 | 128.20 | 129.80 | 126.20 | 128.80 | 125.17 | 49,529 |
| 2025-10-16 | 127.20 | 129.80 | 126.60 | 128.60 | 124.97 | 72,599 |
| 2025-10-15 | 135.60 | 136.40 | 121.60 | 126.60 | 123.03 | 181,148 |
| 2025-10-14 | 135.60 | 135.80 | 134.00 | 135.00 | 131.19 | 44,053 |
| 2025-10-13 | 136.60 | 137.40 | 136.00 | 136.80 | 132.94 | 38,754 |
| 2025-10-10 | 137.60 | 138.40 | 135.80 | 135.80 | 131.97 | 33,202 |
| 2025-10-09 | 136.40 | 139.40 | 136.40 | 138.00 | 134.11 | 34,614 |
| 2025-10-08 | 137.00 | 137.80 | 136.00 | 136.00 | 132.17 | 39,018 |
| 2025-10-07 | 138.20 | 140.00 | 137.20 | 137.20 | 133.33 | 55,326 |
| 2025-10-06 | 138.00 | 139.40 | 137.20 | 138.40 | 134.50 | 37,136 |
| 2025-10-03 | 139.00 | 139.00 | 136.80 | 137.60 | 133.72 | 31,726 |
| 2025-10-02 | 136.20 | 138.40 | 135.20 | 137.40 | 133.53 | 42,410 |
| 2025-10-01 | 135.00 | 135.80 | 134.20 | 135.20 | 131.39 | 37,578 |
| 2025-09-30 | 133.60 | 135.40 | 133.40 | 134.80 | 131.00 | 31,593 |
| 2025-09-29 | 134.00 | 135.20 | 133.60 | 134.20 | 130.42 | 42,621 |
| 2025-09-26 | 134.00 | 134.80 | 132.60 | 133.40 | 129.64 | 19,384 |
| 2025-09-25 | 133.80 | 134.80 | 132.80 | 133.60 | 129.83 | 38,538 |
| 2025-09-24 | 136.80 | 136.80 | 133.60 | 134.60 | 130.81 | 48,353 |
| 2025-09-23 | 138.40 | 140.20 | 136.80 | 136.80 | 132.94 | 66,661 |
| 2025-09-22 | 141.00 | 141.20 | 137.20 | 138.40 | 134.50 | 31,192 |
| 2025-09-19 | 142.60 | 143.00 | 141.00 | 141.40 | 137.41 | 48,382 |
| 2025-09-18 | 139.80 | 143.40 | 139.60 | 142.60 | 138.58 | 30,158 |
| 2025-09-17 | 141.20 | 141.40 | 139.00 | 139.80 | 135.86 | 35,385 |
| 2025-09-16 | 141.20 | 143.20 | 141.20 | 141.60 | 137.61 | 22,096 |
| 2025-09-15 | 142.80 | 144.00 | 142.00 | 142.40 | 138.39 | 12,266 |
| 2025-09-12 | 142.80 | 143.60 | 141.20 | 142.80 | 138.77 | 28,330 |
| 2025-09-11 | 142.20 | 143.20 | 140.00 | 142.60 | 138.58 | 35,519 |
| 2025-09-10 | 145.00 | 145.00 | 141.80 | 142.40 | 138.39 | 61,098 |
| 2025-09-09 | 147.20 | 147.60 | 144.80 | 145.20 | 141.11 | 24,433 |
| 2025-09-08 | 145.60 | 147.40 | 145.40 | 147.40 | 143.24 | 24,916 |
| 2025-09-05 | 146.80 | 147.00 | 143.80 | 144.80 | 140.72 | 35,416 |
| 2025-09-04 | 145.20 | 146.20 | 145.00 | 145.60 | 141.50 | 28,884 |
| 2025-09-03 | 146.80 | 147.60 | 145.00 | 145.60 | 141.50 | 23,084 |
| 2025-09-02 | 148.40 | 148.40 | 145.20 | 145.80 | 141.69 | 28,602 |
| 2025-09-01 | 149.60 | 150.80 | 147.80 | 148.60 | 144.41 | 16,901 |
| 2025-08-29 | 151.80 | 152.80 | 149.80 | 149.80 | 145.58 | 25,228 |
| 2025-08-28 | 150.80 | 153.60 | 150.60 | 151.80 | 147.52 | 25,499 |
| 2025-08-27 | 152.60 | 152.80 | 148.40 | 149.80 | 145.58 | 33,404 |
| 2025-08-26 | 153.60 | 154.40 | 150.40 | 152.40 | 148.10 | 53,921 |
| 2025-08-25 | 155.20 | 157.00 | 154.60 | 155.00 | 150.63 | 47,060 |
| 2025-08-22 | 150.80 | 153.80 | 150.80 | 153.80 | 149.46 | 16,584 |
| 2025-08-21 | 152.80 | 154.00 | 150.80 | 151.40 | 147.13 | 22,187 |
| 2025-08-20 | 155.40 | 155.40 | 152.80 | 152.80 | 148.49 | 28,612 |
| 2025-08-19 | 154.00 | 156.60 | 154.00 | 156.60 | 152.19 | 34,946 |
| 2025-08-18 | 153.80 | 154.40 | 151.80 | 153.60 | 149.27 | 31,206 |
| 2025-08-15 | 156.00 | 156.00 | 153.00 | 153.60 | 149.27 | 24,354 |
| 2025-08-14 | 156.60 | 158.00 | 155.00 | 155.40 | 151.02 | 28,128 |
| 2025-08-13 | 159.00 | 159.20 | 157.00 | 157.00 | 152.57 | 21,260 |
| 2025-08-12 | 158.00 | 159.40 | 156.80 | 158.20 | 153.74 | 31,764 |
| 2025-08-11 | 159.40 | 159.40 | 157.00 | 157.60 | 153.16 | 28,268 |
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.