Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	147.65	149.20	146.40	148.10	148.10	8,348
2026-04-28	149.10	151.20	147.20	148.20	148.20	3,822
2026-04-27	144.80	149.90	144.60	148.10	148.10	7,978
2026-04-24	145.70	147.50	142.25	142.25	142.25	11,943
2026-04-23	150.40	150.40	143.90	145.70	145.70	49,443
2026-04-22	155.05	157.70	150.70	152.30	152.30	54,276
2026-04-21	158.95	161.00	154.00	154.64	154.64	17,064
2026-04-20	164.90	166.90	156.97	156.97	156.97	17,484
2026-04-17	163.85	167.30	163.50	166.15	166.15	8,606
2026-04-16	169.60	170.50	168.40	169.50	169.50	29,446
2026-04-15	169.70	171.60	168.60	169.40	169.40	4,811
2026-04-14	170.85	170.90	168.90	170.50	170.50	36,621
2026-04-13	166.95	168.00	165.60	167.40	167.40	5,830
2026-04-10	170.25	171.40	168.00	169.80	169.80	15,321
2026-04-09	171.05	171.30	168.90	170.65	170.65	48,991
2026-04-08	170.25	173.10	168.90	170.75	170.75	4,696
2026-04-07	166.45	171.20	162.30	162.30	162.30	1,932
2026-04-02	167.30	169.40	164.80	167.70	167.70	10,530
2026-04-01	169.60	170.20	167.40	169.40	169.40	1,652
2026-03-31	163.00	165.60	161.40	162.86	162.86	1,106
2026-03-30	161.40	162.00	158.00	161.80	161.80	6,470
2026-03-27	165.60	165.60	159.30	161.40	161.40	8,425
2026-03-26	164.20	168.20	164.20	166.70	166.70	8,052
2026-03-25	164.00	165.80	164.00	164.90	164.90	9,061
2026-03-24	160.20	162.40	160.00	161.80	161.80	22,123
2026-03-23	155.00	162.40	151.40	160.22	160.22	6,949
2026-03-20	162.40	162.60	155.80	157.90	157.90	29,789
2026-03-19	162.40	162.40	160.00	161.60	161.60	1,800
2026-03-18	164.52	167.80	164.52	165.90	165.90	3,317
2026-03-17	158.70	161.00	158.20	160.00	160.00	1,418
2026-03-16	159.70	160.80	158.60	160.47	160.47	949
2026-03-13	163.00	166.00	160.00	161.20	161.20	7,790
2026-03-12	162.20	165.00	161.80	163.80	163.80	5,675
2026-03-11	162.60	163.20	160.20	162.00	162.00	1,081
2026-03-10	158.50	163.00	155.20	161.39	161.39	13,160
2026-03-09	154.60	155.60	151.80	154.98	154.98	9,554
2026-03-06	160.00	161.00	154.80	157.50	157.50	8,625
2026-03-05	163.80	165.00	158.30	158.30	158.30	1,304
2026-03-04	161.20	164.00	159.00	163.80	163.80	6,879
2026-03-03	163.80	165.80	160.00	160.40	160.40	22,601
2026-03-02	163.80	168.60	163.40	167.43	167.43	7,113
2026-02-27	173.70	174.40	168.40	170.80	170.80	1,063
2026-02-26	175.70	179.60	173.80	176.20	176.20	6,405
2026-02-25	177.80	179.00	176.00	177.80	177.80	7,545
2026-02-24	175.10	178.40	175.00	176.30	176.30	15,244
2026-02-23	177.00	178.40	172.20	175.49	175.49	16,376
2026-02-20	177.80	180.40	177.60	178.80	178.80	4,178
2026-02-19	177.00	178.40	175.60	177.60	177.60	14,383
2026-02-18	176.60	179.60	176.60	179.00	179.00	11,942
2026-02-17	174.30	177.20	172.20	176.22	176.22	4,293
2026-02-16	176.40	177.00	175.00	176.44	176.44	1,715
2026-02-13	176.00	176.40	173.00	175.50	175.50	5,135
2026-02-12	177.80	179.00	174.90	174.90	174.90	5,141
2026-02-11	175.30	178.80	174.40	176.40	176.40	4,846
2026-02-10	178.40	179.00	176.00	176.40	176.40	10,975
2026-02-09	176.60	179.20	175.60	178.19	178.19	28,686
2026-02-06	172.10	177.60	170.80	177.40	177.40	6,368
2026-02-05	172.10	174.40	171.40	172.50	172.50	11,163
2026-02-04	171.80	175.50	171.20	175.50	175.50	24,191
2026-02-03	170.80	172.82	170.40	172.82	172.82	3,343

← NewerPage 3 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.