Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	139.55	141.90	138.80	141.70	141.70	24,678
2026-07-23	139.25	139.75	137.40	138.55	138.55	10,184
2026-07-22	140.20	143.50	138.50	140.20	140.20	12,059
2026-07-21	143.45	144.20	138.50	142.14	142.14	28,893
2026-07-20	142.55	143.74	141.70	142.72	142.72	2,782
2026-07-17	141.80	143.10	141.30	142.35	142.35	8,006
2026-07-16	142.05	143.00	141.50	141.90	141.90	2,248
2026-07-15	142.35	143.00	141.34	142.75	142.75	2,714
2026-07-14	140.10	142.10	140.00	141.89	141.89	21,127
2026-07-13	139.45	141.20	138.80	140.42	140.42	320
2026-07-10	139.65	141.10	139.50	139.75	139.75	8,719
2026-07-09	137.90	139.50	137.80	138.65	138.65	21,207
2026-07-08	137.10	137.20	134.80	136.40	136.40	9,509
2026-07-07	138.05	140.00	137.70	138.21	138.21	5,518
2026-07-06	139.25	140.00	137.40	138.18	138.18	1,955
2026-07-03	136.70	139.40	136.70	138.55	138.55	23,446
2026-07-02	133.70	135.30	131.50	134.35	134.35	32,783
2026-07-01	134.25	134.70	132.40	134.05	134.05	17,421
2026-06-30	134.85	136.25	133.90	135.04	135.04	14,050
2026-06-29	136.00	136.90	133.60	134.84	134.84	13,688
2026-06-26	136.10	136.80	134.60	135.75	135.75	32,865
2026-06-25	140.10	140.31	136.67	138.05	138.05	16,870
2026-06-24	140.80	140.80	139.30	140.80	140.80	12,238
2026-06-23	140.20	141.70	138.20	140.65	140.65	13,931
2026-06-22	141.50	141.90	140.90	141.61	141.61	8,902
2026-06-19	140.70	141.61	139.90	141.30	141.30	14,548
2026-06-18	140.60	142.00	138.50	140.30	140.30	15,381
2026-06-17	143.35	144.50	140.90	141.40	141.40	4,729
2026-06-16	143.85	144.40	142.73	143.61	143.61	8,774
2026-06-15	147.75	150.05	142.73	143.89	143.89	13,171
2026-06-12	143.35	146.80	142.00	143.25	143.25	24,887
2026-06-11	146.45	147.00	142.50	144.30	144.30	23,323
2026-06-10	149.50	149.90	145.95	147.75	147.75	8,718
2026-06-09	152.30	154.30	149.00	149.00	149.00	8,054
2026-06-08	150.65	152.43	148.90	152.43	152.43	11,683
2026-06-05	154.65	156.60	153.00	154.85	154.85	5,747
2026-06-04	157.30	159.05	155.70	157.30	157.30	6,116
2026-06-03	147.45	156.58	146.90	154.65	154.65	9,170
2026-06-02	149.30	150.50	145.90	146.72	146.72	27,118
2026-06-01	148.00	150.30	146.70	146.80	146.80	34,213
2026-05-29	147.55	150.00	146.85	149.30	149.30	22,525
2026-05-28	148.40	149.50	145.60	147.15	147.15	6,218
2026-05-27	148.30	150.70	148.30	149.60	149.60	15,160
2026-05-26	148.00	149.90	146.40	146.82	146.82	5,480
2026-05-22	144.00	150.00	142.30	142.85	142.85	2,998
2026-05-21	146.25	148.51	143.90	144.90	144.90	1,995
2026-05-20	144.50	148.55	144.50	146.64	146.64	1,499
2026-05-19	147.25	148.80	144.70	145.89	145.89	3,104
2026-05-18	145.80	148.30	143.80	147.28	147.28	2,324
2026-05-15	145.60	147.15	144.20	147.15	147.15	5,115
2026-05-14	145.50	145.50	145.50	145.50	145.50	0
2026-05-13	145.20	146.10	144.22	145.50	145.50	4,674
2026-05-12	145.60	146.50	144.10	145.40	145.40	5,189
2026-05-11	151.65	156.00	145.50	146.85	146.85	2,194
2026-05-08	151.55	152.10	148.80	148.80	148.80	1,982
2026-05-07	153.80	155.70	152.60	154.15	154.15	12,141
2026-05-06	149.40	154.70	149.30	154.05	154.05	4,242
2026-05-05	147.05	148.40	146.80	147.51	147.51	2,258
2026-05-01	148.70	148.70	148.70	148.70	148.70	0
2026-04-30	145.10	149.50	145.10	148.70	148.70	2,050

← NewerPage 2 of 5 · 250 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.