Sulzer AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	123.40	124.20	122.60	124.00	123.96	2,123
2024-08-15	122.00	122.80	122.00	122.80	122.76	534
2024-08-14	121.20	122.00	120.80	121.20	121.16	518
2024-08-13	119.50	122.80	119.20	120.60	120.56	420
2024-08-12	119.20	122.00	119.20	120.83	120.80	1,766
2024-08-09	118.60	118.60	117.60	118.40	118.36	136
2024-08-08	120.00	120.00	118.60	120.00	119.96	449
2024-08-07	121.40	122.60	121.40	121.40	121.36	193
2024-08-06	121.00	122.20	119.40	119.40	119.36	10,268
2024-08-05	110.50	121.40	110.00	121.40	121.36	825
2024-08-02	130.40	132.00	124.40	124.40	124.36	227
2024-07-31	130.60	133.00	130.20	131.00	130.96	332
2024-07-29	131.80	131.80	130.60	130.60	130.56	796
2024-07-26	132.00	132.00	130.20	131.13	131.09	2,603
2024-07-25	129.00	130.60	129.00	130.60	130.56	496
2024-07-24	134.40	134.40	132.00	132.60	132.56	984
2024-07-23	136.00	136.40	135.20	135.20	135.16	241
2024-07-22	134.80	136.00	134.80	135.20	135.16	4,113
2024-07-19	133.90	134.00	133.00	133.00	132.96	343
2024-07-18	137.00	138.80	134.00	135.40	135.36	2,828
2024-07-17	132.60	132.60	132.00	132.20	132.16	147
2024-07-16	133.10	134.20	132.20	132.83	132.79	1,073
2024-07-15	133.90	134.40	133.00	133.00	132.96	6,445
2024-07-12	133.90	134.60	133.80	133.80	133.76	123
2024-07-11	132.50	134.00	132.40	132.73	132.69	1,269
2024-07-10	133.90	134.20	132.80	133.20	133.16	372
2024-07-09	136.40	136.40	133.80	133.80	133.76	857
2024-07-08	134.50	136.36	133.20	136.36	136.32	3,573
2024-07-05	134.70	136.40	134.40	134.60	134.56	319
2024-07-04	133.20	134.20	133.20	133.20	133.16	88
2024-07-03	130.60	133.80	130.60	133.80	133.76	2,909
2024-07-02	126.10	127.00	124.00	125.20	125.16	128
2024-07-01	125.70	127.20	125.60	126.00	125.96	312
2024-06-28	124.50	125.00	123.40	124.00	123.96	2,462
2024-06-27	123.80	124.40	123.80	123.80	123.76	529
2024-06-26	122.40	122.40	121.00	121.54	121.50	12,233
2024-06-25	123.20	123.40	121.20	121.40	121.36	1,260
2024-06-24	119.10	123.60	119.00	123.40	123.36	908
2024-06-21	120.80	121.20	119.80	120.80	120.76	466
2024-06-20	120.20	121.60	119.20	120.80	120.76	377
2024-06-19	119.10	120.20	119.00	120.20	120.16	9,217
2024-06-18	118.80	119.20	118.80	119.20	119.16	29
2024-06-17	118.50	119.00	118.00	118.85	118.82	323
2024-06-14	120.20	120.20	118.20	118.20	118.16	1,185
2024-06-13	122.00	122.00	121.00	121.00	120.96	245
2024-06-12	122.80	123.40	122.20	122.80	122.76	29,202
2024-06-11	123.60	124.60	121.40	122.20	122.16	627
2024-06-10	122.20	124.00	122.20	124.00	123.96	1,499
2024-06-07	121.00	121.60	121.00	121.39	121.36	10,922
2024-06-06	120.60	121.40	120.60	121.00	120.96	116
2024-06-05	119.20	119.80	119.20	119.20	119.16	64
2024-06-04	120.60	120.60	118.60	118.80	118.76	899
2024-06-03	123.20	123.60	121.00	121.00	120.96	428
2024-05-31	120.80	122.80	119.80	122.80	122.76	3,416
2024-05-30	119.40	120.00	119.40	120.00	119.96	1,240
2024-05-29	120.40	120.80	120.00	120.00	119.96	76
2024-05-28	122.00	122.00	121.20	121.60	121.56	542
2024-05-24	118.60	119.40	118.60	119.40	119.36	618
2024-05-23	118.00	118.60	118.00	118.40	118.36	2,296
2024-05-22	117.10	117.40	116.60	117.28	117.24	1,989

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	0.0425 GBX
2024-04-18	0.0375 GBX
2023-04-21	0.0350 GBX
2022-04-08	0.0350 GBX
2021-04-16	0.0269 GBX
2020-04-17	0.0269 GBX
2019-04-05	0.0235 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.