Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 134.20 | 135.40 | 132.20 | 133.60 | 125.84 | 37,739 |
| 2024-11-12 | 137.00 | 138.80 | 134.20 | 134.80 | 126.97 | 24,124 |
| 2024-11-11 | 137.00 | 139.80 | 136.80 | 139.00 | 130.93 | 25,687 |
| 2024-11-08 | 137.80 | 137.80 | 135.40 | 137.00 | 129.04 | 20,775 |
| 2024-11-07 | 133.40 | 138.60 | 133.40 | 138.00 | 129.99 | 45,871 |
| 2024-11-06 | 135.00 | 136.60 | 133.00 | 133.40 | 125.65 | 45,183 |
| 2024-11-05 | 132.80 | 133.40 | 132.00 | 132.80 | 125.09 | 33,837 |
| 2024-11-04 | 133.60 | 134.80 | 132.20 | 132.20 | 124.52 | 23,199 |
| 2024-11-01 | 134.60 | 135.60 | 133.80 | 133.80 | 126.03 | 26,729 |
| 2024-10-31 | 133.20 | 134.40 | 132.20 | 133.40 | 125.65 | 41,738 |
| 2024-10-30 | 135.80 | 137.80 | 135.40 | 136.00 | 128.10 | 45,393 |
| 2024-10-29 | 137.20 | 137.20 | 135.00 | 135.60 | 127.73 | 21,900 |
| 2024-10-28 | 136.60 | 137.40 | 135.20 | 137.20 | 129.23 | 20,470 |
| 2024-10-25 | 136.60 | 136.80 | 134.60 | 135.60 | 127.73 | 23,638 |
| 2024-10-24 | 134.00 | 135.40 | 133.60 | 134.00 | 126.22 | 19,780 |
| 2024-10-23 | 134.60 | 135.40 | 133.00 | 134.20 | 126.41 | 27,568 |
| 2024-10-22 | 134.40 | 135.80 | 133.60 | 134.60 | 126.78 | 29,564 |
| 2024-10-21 | 137.60 | 138.00 | 134.40 | 134.40 | 126.59 | 25,502 |
| 2024-10-18 | 136.20 | 137.80 | 135.40 | 137.40 | 129.42 | 31,298 |
| 2024-10-17 | 132.60 | 137.00 | 132.60 | 136.40 | 128.48 | 47,431 |
| 2024-10-16 | 141.20 | 141.40 | 131.60 | 132.20 | 124.52 | 79,611 |
| 2024-10-15 | 144.80 | 146.00 | 142.80 | 143.00 | 134.70 | 92,173 |
| 2024-10-14 | 145.00 | 145.60 | 142.80 | 145.60 | 137.14 | 45,610 |
| 2024-10-11 | 141.80 | 144.00 | 141.80 | 144.00 | 135.64 | 14,898 |
| 2024-10-10 | 142.60 | 142.60 | 141.00 | 141.80 | 133.56 | 29,183 |
| 2024-10-09 | 139.40 | 142.40 | 138.80 | 142.40 | 134.13 | 39,664 |
| 2024-10-08 | 137.00 | 139.60 | 136.80 | 138.20 | 130.17 | 41,458 |
| 2024-10-07 | 139.60 | 140.00 | 137.60 | 139.00 | 130.93 | 28,718 |
| 2024-10-04 | 137.80 | 139.80 | 137.00 | 138.60 | 130.55 | 28,429 |
| 2024-10-03 | 138.80 | 139.40 | 135.60 | 137.60 | 129.61 | 33,178 |
| 2024-10-02 | 136.80 | 139.40 | 136.80 | 139.40 | 131.30 | 24,444 |
| 2024-10-01 | 139.80 | 140.40 | 137.00 | 137.20 | 129.23 | 52,519 |
| 2024-09-30 | 137.20 | 139.60 | 136.80 | 138.40 | 130.36 | 99,738 |
| 2024-09-27 | 138.00 | 139.40 | 137.60 | 138.40 | 130.36 | 31,146 |
| 2024-09-26 | 135.00 | 139.20 | 135.00 | 139.00 | 130.93 | 53,753 |
| 2024-09-25 | 132.40 | 135.00 | 132.40 | 134.40 | 126.59 | 23,704 |
| 2024-09-24 | 132.80 | 134.00 | 131.40 | 132.60 | 124.90 | 34,135 |
| 2024-09-23 | 131.00 | 132.80 | 130.00 | 131.80 | 124.15 | 18,029 |
| 2024-09-20 | 132.60 | 133.00 | 130.60 | 131.40 | 123.77 | 58,945 |
| 2024-09-19 | 130.00 | 133.80 | 130.00 | 133.80 | 126.03 | 24,191 |
| 2024-09-18 | 128.80 | 129.60 | 127.80 | 129.40 | 121.89 | 14,528 |
| 2024-09-17 | 128.20 | 129.60 | 128.20 | 129.20 | 121.70 | 16,229 |
| 2024-09-16 | 126.80 | 128.60 | 125.80 | 127.60 | 120.19 | 11,649 |
| 2024-09-13 | 125.60 | 128.80 | 125.60 | 127.80 | 120.38 | 15,275 |
| 2024-09-12 | 126.00 | 127.00 | 123.20 | 125.80 | 118.49 | 28,486 |
| 2024-09-11 | 125.60 | 126.40 | 123.60 | 124.00 | 116.80 | 27,879 |
| 2024-09-10 | 125.00 | 126.40 | 124.60 | 125.40 | 118.12 | 30,053 |
| 2024-09-09 | 124.20 | 126.20 | 124.20 | 125.80 | 118.49 | 20,968 |
| 2024-09-06 | 125.80 | 126.60 | 123.00 | 123.00 | 115.86 | 30,486 |
| 2024-09-05 | 127.40 | 128.80 | 126.20 | 126.20 | 118.87 | 22,749 |
| 2024-09-04 | 127.80 | 129.20 | 126.40 | 127.80 | 120.38 | 32,714 |
| 2024-09-03 | 130.80 | 132.00 | 128.40 | 129.40 | 121.89 | 33,020 |
| 2024-09-02 | 131.40 | 131.60 | 128.40 | 131.20 | 123.58 | 22,751 |
| 2024-08-30 | 131.00 | 131.40 | 129.60 | 130.80 | 123.20 | 24,902 |
| 2024-08-29 | 129.60 | 130.80 | 128.40 | 130.60 | 123.02 | 28,761 |
| 2024-08-28 | 128.20 | 130.40 | 128.00 | 129.40 | 121.89 | 44,627 |
| 2024-08-27 | 127.00 | 127.60 | 125.60 | 127.40 | 120.00 | 29,931 |
| 2024-08-26 | 127.60 | 128.20 | 126.60 | 127.40 | 120.00 | 19,966 |
| 2024-08-23 | 127.80 | 128.20 | 126.40 | 127.20 | 119.81 | 26,123 |
| 2024-08-22 | 128.20 | 128.60 | 126.80 | 127.60 | 120.19 | 30,873 |
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.