Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 118.00 | 118.00 | 117.00 | 117.60 | 117.56 | 2,746 |
| 2024-05-17 | 118.40 | 118.40 | 117.80 | 117.80 | 117.76 | 844 |
| 2024-05-16 | 118.30 | 119.00 | 117.80 | 119.00 | 118.96 | 381 |
| 2024-05-15 | 119.70 | 119.91 | 118.00 | 119.91 | 119.88 | 744 |
| 2024-05-14 | 118.70 | 120.80 | 118.60 | 120.40 | 120.36 | 2,131 |
| 2024-05-13 | 119.30 | 119.80 | 119.20 | 119.28 | 119.24 | 210 |
| 2024-05-10 | 117.60 | 118.80 | 117.60 | 118.10 | 118.06 | 2,020 |
| 2024-05-08 | 116.00 | 117.20 | 116.00 | 117.20 | 117.17 | 6,609 |
| 2024-05-07 | 115.80 | 116.80 | 115.40 | 116.40 | 116.36 | 413 |
| 2024-05-03 | 112.40 | 113.20 | 112.40 | 112.70 | 112.67 | 428 |
| 2024-05-02 | 111.40 | 112.60 | 111.40 | 112.40 | 112.37 | 1,021 |
| 2024-04-30 | 112.00 | 112.40 | 111.60 | 111.60 | 111.57 | 469 |
| 2024-04-29 | 111.00 | 112.19 | 111.00 | 112.19 | 112.16 | 789 |
| 2024-04-26 | 109.10 | 110.80 | 108.43 | 109.40 | 109.37 | 1,480 |
| 2024-04-25 | 110.60 | 110.60 | 108.60 | 109.30 | 109.26 | 42,399 |
| 2024-04-24 | 110.90 | 111.80 | 110.60 | 110.60 | 110.57 | 3,681 |
| 2024-04-23 | 111.60 | 111.60 | 109.20 | 110.80 | 110.77 | 6,928 |
| 2024-04-22 | 110.70 | 111.80 | 110.20 | 111.76 | 111.73 | 7,479 |
| 2024-04-19 | 108.50 | 109.40 | 108.00 | 109.20 | 109.17 | 11,059 |
| 2024-04-18 | 111.10 | 114.20 | 108.00 | 110.80 | 110.77 | 36,250 |
| 2024-04-17 | 114.20 | 115.80 | 114.20 | 114.20 | 114.13 | 25,712 |
| 2024-04-16 | 114.60 | 114.60 | 112.60 | 114.20 | 114.13 | 9,080 |
| 2024-04-15 | 112.00 | 115.80 | 111.20 | 114.80 | 114.73 | 5,611 |
| 2024-04-12 | 113.00 | 113.41 | 111.90 | 112.20 | 112.13 | 23,226 |
| 2024-04-11 | 113.20 | 113.40 | 112.40 | 113.20 | 113.13 | 21,492 |
| 2024-04-10 | 111.11 | 113.00 | 111.11 | 112.25 | 112.18 | 7,345 |
| 2024-04-09 | 112.60 | 112.60 | 109.00 | 109.01 | 108.94 | 4,873 |
| 2024-04-08 | 113.80 | 113.80 | 112.40 | 113.34 | 113.27 | 5,607 |
| 2024-04-05 | 112.60 | 114.00 | 112.00 | 112.97 | 112.90 | 3,206 |
| 2024-04-04 | 114.20 | 114.20 | 112.96 | 113.33 | 113.26 | 26,204 |
| 2024-04-03 | 111.60 | 113.80 | 111.60 | 113.00 | 112.93 | 5,492 |
| 2024-04-02 | 111.30 | 112.60 | 110.80 | 111.41 | 111.34 | 11,338 |
| 2024-03-28 | 108.40 | 110.17 | 108.40 | 109.70 | 109.63 | 4,852 |
| 2024-03-27 | 108.10 | 109.50 | 108.10 | 108.50 | 108.43 | 31,020 |
| 2024-03-26 | 106.50 | 107.84 | 106.50 | 107.50 | 107.43 | 4,313 |
| 2024-03-25 | 105.65 | 106.70 | 105.65 | 106.30 | 106.23 | 5,812 |
| 2024-03-22 | 105.40 | 105.80 | 105.40 | 105.61 | 105.54 | 2,312 |
| 2024-03-21 | 103.35 | 105.10 | 103.00 | 104.28 | 104.21 | 5,442 |
| 2024-03-20 | 102.21 | 102.21 | 101.82 | 102.21 | 102.15 | 277 |
| 2024-03-19 | 101.88 | 102.50 | 101.60 | 102.50 | 102.43 | 1,577 |
| 2024-03-18 | 102.35 | 102.90 | 101.50 | 101.96 | 101.90 | 1,078 |
| 2024-03-15 | 103.15 | 104.70 | 102.40 | 103.53 | 103.47 | 4,406 |
| 2024-03-14 | 102.80 | 104.20 | 102.80 | 103.68 | 103.62 | 5,920 |
| 2024-03-13 | 102.70 | 102.70 | 102.20 | 102.30 | 102.23 | 934 |
| 2024-03-12 | 101.90 | 103.00 | 101.90 | 101.90 | 101.84 | 1,137 |
| 2024-03-11 | 101.00 | 101.30 | 100.60 | 100.99 | 100.92 | 3,098 |
| 2024-03-08 | 101.90 | 102.20 | 101.40 | 101.73 | 101.67 | 3,159 |
| 2024-03-07 | 101.68 | 102.65 | 101.50 | 101.97 | 101.91 | 3,286 |
| 2024-03-06 | 102.08 | 102.10 | 100.80 | 101.99 | 101.93 | 3,719 |
| 2024-03-05 | 102.75 | 103.40 | 101.70 | 103.36 | 103.29 | 9,879 |
| 2024-03-04 | 103.50 | 103.50 | 103.26 | 103.26 | 103.19 | 539 |
| 2024-03-01 | 103.85 | 104.55 | 103.60 | 104.40 | 104.33 | 5,198 |
| 2024-02-29 | 102.70 | 103.50 | 102.70 | 103.40 | 103.33 | 1,964 |
| 2024-02-28 | 101.50 | 102.20 | 101.50 | 101.73 | 101.66 | 12,491 |
| 2024-02-27 | 99.450 | 101.60 | 99.450 | 100.43 | 100.36 | 8,497 |
| 2024-02-26 | 96.300 | 99.050 | 96.300 | 98.205 | 98.143 | 5,460 |
| 2024-02-23 | 93.825 | 95.950 | 92.350 | 95.860 | 95.799 | 5,657 |
| 2024-02-22 | 89.991 | 96.450 | 89.991 | 94.242 | 94.182 | 14,074 |
| 2024-02-21 | 88.000 | 88.100 | 87.500 | 87.550 | 87.494 | 587 |
| 2024-02-20 | 87.790 | 87.790 | 86.450 | 87.790 | 87.734 | 2,060 |
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.