Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 157.40 | 159.00 | 156.40 | 158.80 | 154.32 | 20,036 |
| 2025-08-07 | 155.00 | 158.40 | 154.80 | 157.40 | 152.96 | 64,462 |
| 2025-08-06 | 157.60 | 159.60 | 155.00 | 155.40 | 151.02 | 42,273 |
| 2025-08-05 | 157.20 | 159.20 | 156.20 | 156.40 | 151.99 | 35,082 |
| 2025-08-04 | 152.00 | 157.40 | 150.00 | 155.80 | 151.41 | 69,613 |
| 2025-07-31 | 157.00 | 159.20 | 157.00 | 157.20 | 152.77 | 71,885 |
| 2025-07-30 | 153.80 | 158.00 | 153.40 | 157.60 | 153.16 | 168,623 |
| 2025-07-29 | 153.20 | 155.00 | 152.80 | 153.40 | 149.08 | 61,510 |
| 2025-07-28 | 156.40 | 157.40 | 152.80 | 153.20 | 148.88 | 61,549 |
| 2025-07-25 | 156.00 | 157.80 | 153.80 | 155.00 | 150.63 | 47,402 |
| 2025-07-24 | 148.20 | 161.20 | 144.80 | 159.60 | 155.10 | 111,219 |
| 2025-07-23 | 148.80 | 150.20 | 147.80 | 149.20 | 144.99 | 26,290 |
| 2025-07-22 | 149.80 | 149.80 | 145.40 | 146.80 | 142.66 | 30,915 |
| 2025-07-21 | 149.60 | 152.40 | 149.40 | 150.20 | 145.97 | 37,229 |
| 2025-07-18 | 149.00 | 150.00 | 148.20 | 149.20 | 144.99 | 63,664 |
| 2025-07-17 | 147.20 | 149.20 | 147.00 | 149.00 | 144.80 | 30,975 |
| 2025-07-16 | 146.20 | 148.60 | 145.60 | 145.60 | 141.50 | 27,945 |
| 2025-07-15 | 145.80 | 148.40 | 145.80 | 147.20 | 143.05 | 31,083 |
| 2025-07-14 | 143.40 | 146.00 | 143.40 | 146.00 | 141.88 | 45,828 |
| 2025-07-11 | 141.00 | 144.00 | 141.00 | 144.00 | 139.94 | 41,891 |
| 2025-07-10 | 143.60 | 143.60 | 141.60 | 142.20 | 138.19 | 25,732 |
| 2025-07-09 | 142.20 | 144.80 | 141.80 | 142.80 | 138.77 | 24,290 |
| 2025-07-08 | 142.60 | 143.20 | 141.20 | 142.20 | 138.19 | 51,288 |
| 2025-07-07 | 142.20 | 143.40 | 141.80 | 142.00 | 138.00 | 95,644 |
| 2025-07-04 | 144.00 | 144.00 | 140.40 | 142.60 | 138.58 | 102,187 |
| 2025-07-03 | 142.40 | 145.60 | 142.20 | 144.80 | 140.72 | 60,791 |
| 2025-07-02 | 141.00 | 143.00 | 140.80 | 142.00 | 138.00 | 55,142 |
| 2025-07-01 | 143.20 | 143.20 | 140.20 | 140.60 | 136.64 | 51,630 |
| 2025-06-30 | 142.20 | 145.00 | 142.00 | 143.20 | 139.16 | 67,903 |
| 2025-06-27 | 140.00 | 141.80 | 139.40 | 141.00 | 137.03 | 90,540 |
| 2025-06-26 | 142.00 | 142.00 | 138.60 | 139.00 | 135.08 | 84,224 |
| 2025-06-25 | 141.40 | 143.00 | 140.20 | 141.00 | 137.03 | 47,837 |
| 2025-06-24 | 148.80 | 148.80 | 139.20 | 140.20 | 136.25 | 63,727 |
| 2025-06-23 | 146.60 | 147.40 | 144.20 | 145.00 | 140.91 | 33,307 |
| 2025-06-20 | 148.60 | 149.80 | 148.00 | 148.00 | 143.83 | 80,296 |
| 2025-06-19 | 150.20 | 150.20 | 147.80 | 147.80 | 143.63 | 48,820 |
| 2025-06-18 | 151.60 | 152.40 | 150.80 | 151.80 | 147.52 | 30,141 |
| 2025-06-17 | 150.80 | 152.80 | 149.80 | 152.20 | 147.91 | 46,725 |
| 2025-06-16 | 151.00 | 154.20 | 151.00 | 152.60 | 148.30 | 41,848 |
| 2025-06-13 | 153.20 | 154.60 | 150.20 | 151.00 | 146.74 | 83,811 |
| 2025-06-12 | 157.60 | 157.80 | 155.20 | 156.80 | 152.38 | 30,525 |
| 2025-06-11 | 157.20 | 160.40 | 157.20 | 158.40 | 153.93 | 36,074 |
| 2025-06-10 | 159.00 | 159.40 | 155.40 | 157.60 | 153.16 | 41,337 |
| 2025-06-06 | 159.60 | 160.00 | 158.20 | 159.40 | 154.91 | 22,203 |
| 2025-06-05 | 159.20 | 160.20 | 158.20 | 159.00 | 154.52 | 48,241 |
| 2025-06-04 | 159.60 | 162.80 | 159.40 | 159.80 | 155.30 | 67,411 |
| 2025-06-03 | 158.00 | 159.00 | 155.80 | 158.00 | 153.55 | 27,323 |
| 2025-06-02 | 155.00 | 159.40 | 154.80 | 158.00 | 153.55 | 65,241 |
| 2025-05-30 | 153.20 | 155.80 | 153.20 | 155.00 | 150.63 | 54,550 |
| 2025-05-28 | 152.80 | 155.40 | 152.80 | 153.80 | 149.46 | 28,545 |
| 2025-05-27 | 152.20 | 153.40 | 151.60 | 153.00 | 148.69 | 46,784 |
| 2025-05-26 | 151.60 | 152.80 | 151.40 | 152.60 | 148.30 | 24,096 |
| 2025-05-23 | 153.20 | 155.20 | 147.60 | 150.80 | 146.55 | 48,538 |
| 2025-05-22 | 151.80 | 157.80 | 151.40 | 153.40 | 149.08 | 61,685 |
| 2025-05-21 | 155.60 | 155.60 | 152.20 | 153.40 | 149.08 | 37,870 |
| 2025-05-20 | 156.00 | 157.60 | 154.80 | 156.60 | 152.19 | 50,639 |
| 2025-05-19 | 153.20 | 155.60 | 152.80 | 155.60 | 151.21 | 35,686 |
| 2025-05-16 | 153.60 | 155.20 | 152.80 | 153.40 | 149.08 | 27,215 |
| 2025-05-15 | 151.80 | 154.20 | 151.80 | 153.80 | 149.46 | 26,005 |
| 2025-05-14 | 153.60 | 155.00 | 152.60 | 153.00 | 148.69 | 27,402 |
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.