Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 145.60 | 146.40 | 143.40 | 146.00 | 137.52 | 40,065 |
| 2025-02-12 | 145.60 | 146.20 | 143.60 | 145.40 | 136.96 | 29,582 |
| 2025-02-11 | 145.20 | 147.00 | 145.20 | 145.60 | 137.14 | 29,215 |
| 2025-02-10 | 143.60 | 145.20 | 142.80 | 145.20 | 136.77 | 34,619 |
| 2025-02-07 | 141.00 | 142.60 | 140.80 | 142.00 | 133.75 | 77,880 |
| 2025-02-06 | 140.40 | 141.00 | 139.60 | 140.80 | 132.62 | 73,106 |
| 2025-02-05 | 141.20 | 141.20 | 139.40 | 139.80 | 131.68 | 61,986 |
| 2025-02-04 | 143.00 | 143.00 | 140.40 | 141.80 | 133.56 | 44,186 |
| 2025-02-03 | 143.80 | 145.00 | 141.60 | 142.80 | 134.51 | 75,598 |
| 2025-01-31 | 149.60 | 149.80 | 148.20 | 148.80 | 140.16 | 24,883 |
| 2025-01-30 | 147.80 | 150.60 | 147.60 | 148.00 | 139.40 | 40,221 |
| 2025-01-29 | 147.20 | 148.80 | 147.00 | 147.40 | 138.84 | 42,265 |
| 2025-01-28 | 146.00 | 147.40 | 145.00 | 145.40 | 136.96 | 47,611 |
| 2025-01-27 | 144.00 | 145.60 | 142.00 | 144.20 | 135.83 | 51,317 |
| 2025-01-24 | 147.80 | 149.00 | 146.60 | 147.60 | 139.03 | 29,496 |
| 2025-01-23 | 149.60 | 149.80 | 145.80 | 146.60 | 138.09 | 40,250 |
| 2025-01-22 | 148.00 | 150.60 | 147.80 | 150.20 | 141.48 | 51,430 |
| 2025-01-21 | 143.40 | 147.60 | 143.40 | 147.60 | 139.03 | 47,333 |
| 2025-01-20 | 141.20 | 143.40 | 141.20 | 143.40 | 135.07 | 31,182 |
| 2025-01-17 | 138.20 | 141.60 | 138.20 | 141.60 | 133.38 | 56,461 |
| 2025-01-16 | 139.60 | 139.60 | 136.80 | 138.40 | 130.36 | 38,337 |
| 2025-01-15 | 134.40 | 138.20 | 134.00 | 137.80 | 129.80 | 32,652 |
| 2025-01-14 | 136.60 | 137.40 | 133.40 | 134.40 | 126.59 | 46,153 |
| 2025-01-13 | 136.60 | 136.60 | 133.00 | 135.20 | 127.35 | 27,214 |
| 2025-01-10 | 137.20 | 137.40 | 135.60 | 137.20 | 129.23 | 38,729 |
| 2025-01-09 | 135.00 | 137.60 | 134.40 | 137.00 | 129.04 | 27,579 |
| 2025-01-08 | 136.20 | 138.20 | 136.00 | 137.20 | 129.23 | 38,000 |
| 2025-01-07 | 136.80 | 138.40 | 134.40 | 136.20 | 128.29 | 55,174 |
| 2025-01-06 | 133.80 | 136.20 | 132.80 | 136.20 | 128.29 | 38,134 |
| 2025-01-03 | 133.20 | 134.60 | 131.80 | 133.40 | 125.65 | 49,721 |
| 2024-12-30 | 131.20 | 131.20 | 129.40 | 131.00 | 123.39 | 37,548 |
| 2024-12-27 | 129.80 | 131.80 | 129.40 | 131.80 | 124.15 | 36,970 |
| 2024-12-23 | 128.00 | 129.60 | 127.20 | 129.20 | 121.70 | 29,199 |
| 2024-12-20 | 127.20 | 129.60 | 125.40 | 129.00 | 121.51 | 71,658 |
| 2024-12-19 | 131.00 | 131.00 | 128.60 | 129.00 | 121.51 | 37,740 |
| 2024-12-18 | 134.40 | 135.00 | 131.80 | 132.00 | 124.33 | 43,624 |
| 2024-12-17 | 132.00 | 135.00 | 132.00 | 134.40 | 126.59 | 34,130 |
| 2024-12-16 | 133.20 | 134.40 | 132.20 | 134.00 | 126.22 | 50,326 |
| 2024-12-13 | 133.40 | 134.80 | 133.20 | 133.60 | 125.84 | 24,678 |
| 2024-12-12 | 132.60 | 134.80 | 132.40 | 133.40 | 125.65 | 34,208 |
| 2024-12-11 | 129.20 | 133.80 | 129.00 | 133.40 | 125.65 | 42,705 |
| 2024-12-10 | 135.00 | 135.80 | 129.00 | 129.60 | 122.07 | 58,910 |
| 2024-12-09 | 137.20 | 137.20 | 135.00 | 136.20 | 128.29 | 21,906 |
| 2024-12-06 | 136.80 | 137.20 | 134.40 | 136.00 | 128.10 | 22,709 |
| 2024-12-05 | 136.20 | 139.00 | 134.60 | 137.20 | 129.23 | 33,721 |
| 2024-12-04 | 135.60 | 138.20 | 135.40 | 137.20 | 129.23 | 30,414 |
| 2024-12-03 | 133.60 | 134.20 | 132.40 | 134.20 | 126.41 | 35,480 |
| 2024-12-02 | 132.00 | 133.60 | 131.60 | 133.60 | 125.84 | 28,196 |
| 2024-11-29 | 131.60 | 132.80 | 130.60 | 132.80 | 125.09 | 33,814 |
| 2024-11-28 | 129.80 | 131.40 | 129.80 | 130.80 | 123.20 | 18,002 |
| 2024-11-27 | 127.60 | 129.60 | 127.20 | 129.00 | 121.51 | 34,176 |
| 2024-11-26 | 128.20 | 129.20 | 127.20 | 129.00 | 121.51 | 38,366 |
| 2024-11-25 | 128.80 | 131.00 | 128.80 | 130.20 | 122.64 | 52,378 |
| 2024-11-22 | 128.60 | 129.80 | 126.60 | 127.80 | 120.38 | 73,710 |
| 2024-11-21 | 129.80 | 130.00 | 128.00 | 128.60 | 121.13 | 41,591 |
| 2024-11-20 | 133.40 | 133.40 | 129.40 | 130.00 | 122.45 | 51,041 |
| 2024-11-19 | 133.00 | 134.20 | 129.40 | 131.80 | 124.15 | 38,993 |
| 2024-11-18 | 134.20 | 134.60 | 132.60 | 133.40 | 125.65 | 20,402 |
| 2024-11-15 | 132.20 | 135.60 | 132.20 | 134.40 | 126.59 | 46,625 |
| 2024-11-14 | 134.20 | 136.00 | 132.80 | 134.60 | 126.78 | 40,372 |
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.