Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	88.400	88.859	88.400	88.850	88.793	964
2024-02-16	88.350	89.409	88.350	89.409	89.352	1,191
2024-02-15	87.441	88.750	87.441	87.918	87.862	1,088
2024-02-14	86.800	87.700	86.800	87.394	87.338	2,019
2024-02-13	87.475	87.700	86.511	86.511	86.456	2,932
2024-02-12	87.301	87.750	87.301	87.441	87.386	1,027
2024-02-09	87.375	87.750	86.550	86.800	86.745	928
2024-02-08	87.250	88.119	87.250	87.441	87.386	2,279
2024-02-07	85.775	86.691	85.600	86.691	86.636	575
2024-02-06	85.325	85.900	85.200	85.202	85.147	387
2024-02-05	85.825	86.450	84.750	85.610	85.555	1,392
2024-02-02	86.250	86.600	85.838	85.838	85.783	1,716
2024-02-01	85.495	86.150	85.495	85.772	85.717	2,739
2024-01-31	84.800	85.200	83.742	83.750	83.697	894
2024-01-30	84.600	85.000	84.208	84.347	84.293	1,675
2024-01-29	84.350	84.350	83.650	84.100	84.046	3,042
2024-01-26	84.350	85.000	84.000	84.012	83.958	2,675
2024-01-25	84.450	85.050	83.800	84.433	84.380	11,936
2024-01-24	84.750	85.100	84.300	84.575	84.521	4,298
2024-01-23	84.450	84.450	84.019	84.245	84.191	13,408
2024-01-22	84.650	84.650	82.450	83.861	83.807	18,369
2024-01-19	84.100	84.100	81.679	83.468	83.415	26,783
2024-01-18	83.875	84.950	83.831	84.594	84.540	14,626
2024-01-17	84.050	84.050	83.013	83.492	83.438	2,941
2024-01-16	84.550	85.300	84.379	84.379	84.326	9,314
2024-01-15	86.850	86.850	84.549	85.265	85.210	2,184
2024-01-12	86.900	87.600	86.550	86.959	86.903	2,234
2024-01-11	86.150	87.000	86.150	86.459	86.404	826
2024-01-10	85.250	86.000	85.250	85.859	85.804	4,771
2024-01-09	84.550	85.250	84.350	84.850	84.796	4,464
2024-01-08	83.825	84.550	83.300	83.808	83.755	3,962
2024-01-05	83.675	84.450	83.153	83.316	83.262	3,279
2024-01-04	83.499	83.950	83.499	83.860	83.807	2,480
2024-01-03	86.150	86.500	83.150	84.003	83.949	18,135
2023-12-29	85.253	86.200	85.253	85.814	85.759	3,483
2023-12-28	86.700	87.000	85.450	85.850	85.795	3,050
2023-12-27	86.950	87.200	85.941	86.639	86.584	3,837
2023-12-22	85.925	87.100	85.850	86.307	86.252	6,094
2023-12-21	86.180	86.180	85.509	86.180	86.125	3,468
2023-12-20	86.200	86.450	85.600	86.450	86.395	2,783
2023-12-19	85.850	86.450	85.850	86.094	86.039	3,188
2023-12-18	84.850	85.250	84.600	85.128	85.074	3,994
2023-12-15	85.075	85.678	85.000	85.678	85.623	11,773
2023-12-14	85.175	85.200	84.957	85.084	85.030	1,550
2023-12-13	84.399	84.871	84.399	84.737	84.683	3,171
2023-12-12	84.800	84.950	84.665	84.665	84.611	859
2023-12-11	84.922	84.922	84.225	84.855	84.801	637
2023-12-08	86.000	86.000	85.209	85.578	85.523	23,462
2023-12-07	85.000	85.699	85.000	85.142	85.087	1,197
2023-12-06	86.400	86.450	85.800	86.299	86.244	379
2023-12-05	85.650	86.800	85.650	86.210	86.155	2,392
2023-12-04	85.475	85.600	85.000	85.018	84.964	46,069
2023-12-01	85.392	87.400	85.392	85.894	85.839	3,687
2023-11-30	84.400	87.350	84.400	84.659	84.605	16,613
2023-11-29	83.850	84.200	83.850	84.008	83.955	2,337
2023-11-28	82.550	82.800	82.400	82.750	82.697	4,467
2023-11-27	83.358	83.358	82.800	83.062	83.009	384
2023-11-24	82.800	83.500	82.800	83.229	83.176	1,286
2023-11-23	82.749	83.150	82.749	82.805	82.752	1,132
2023-11-22	82.750	82.950	82.500	82.621	82.568	1,409

← NewerPage 12 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.