Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 170.80 | 172.82 | 170.40 | 172.82 | 172.82 | 3,343 |
| 2026-02-02 | 164.70 | 169.20 | 164.60 | 168.60 | 168.60 | 2,245 |
| 2026-01-30 | 166.70 | 167.40 | 165.20 | 166.70 | 166.70 | 4,078 |
| 2026-01-29 | 169.60 | 169.70 | 166.40 | 167.10 | 167.10 | 2,051 |
| 2026-01-28 | 173.10 | 174.20 | 167.00 | 168.20 | 168.20 | 10,988 |
| 2026-01-27 | 170.40 | 173.20 | 170.20 | 172.48 | 172.48 | 13,875 |
| 2026-01-26 | 170.80 | 171.60 | 169.80 | 169.80 | 169.80 | 8,225 |
| 2026-01-23 | 170.80 | 172.60 | 169.00 | 170.20 | 170.20 | 2,292 |
| 2026-01-22 | 167.30 | 171.80 | 166.40 | 170.20 | 170.20 | 19,322 |
| 2026-01-21 | 161.80 | 166.10 | 161.60 | 166.10 | 166.10 | 9,330 |
| 2026-01-20 | 161.00 | 163.40 | 160.60 | 161.52 | 161.52 | 2,183 |
| 2026-01-19 | 163.00 | 166.40 | 162.20 | 162.98 | 162.98 | 11,313 |
| 2026-01-16 | 172.10 | 173.00 | 167.79 | 167.79 | 167.79 | 7,468 |
| 2026-01-15 | 161.00 | 174.20 | 161.00 | 172.13 | 172.13 | 8,666 |
| 2026-01-14 | 156.00 | 159.00 | 156.00 | 158.27 | 158.27 | 8,148 |
| 2026-01-13 | 154.00 | 156.20 | 153.28 | 155.46 | 155.46 | 4,005 |
| 2026-01-12 | 153.60 | 155.00 | 153.40 | 154.60 | 154.60 | 13,949 |
| 2026-01-09 | 154.00 | 154.80 | 153.40 | 153.82 | 153.82 | 237 |
| 2026-01-08 | 152.60 | 153.60 | 152.20 | 152.80 | 152.80 | 1,487 |
| 2026-01-07 | 153.40 | 154.80 | 151.60 | 153.40 | 153.40 | 1,922 |
| 2026-01-06 | 153.00 | 153.20 | 150.60 | 152.60 | 152.60 | 2,181 |
| 2026-01-05 | 148.30 | 151.80 | 148.00 | 150.94 | 150.94 | 10,781 |
| 2025-12-30 | 146.40 | 148.00 | 146.40 | 147.23 | 147.23 | 7,195 |
| 2025-12-29 | 146.40 | 147.00 | 145.40 | 145.61 | 145.61 | 13,970 |
| 2025-12-23 | 146.40 | 147.60 | 146.00 | 146.96 | 146.96 | 1,707 |
| 2025-12-22 | 144.80 | 146.80 | 144.80 | 146.40 | 146.40 | 1,942 |
| 2025-12-19 | 146.40 | 147.00 | 145.18 | 145.20 | 145.20 | 5,312 |
| 2025-12-18 | 145.40 | 146.34 | 145.20 | 145.91 | 145.91 | 19,198 |
| 2025-12-17 | 146.60 | 147.40 | 144.80 | 147.06 | 147.06 | 6,518 |
| 2025-12-16 | 146.20 | 147.70 | 145.60 | 147.17 | 147.17 | 5,459 |
| 2025-12-15 | 147.60 | 148.40 | 146.40 | 146.88 | 146.88 | 934 |
| 2025-12-12 | 147.00 | 149.20 | 147.00 | 147.59 | 147.59 | 2,510 |
| 2025-12-11 | 142.30 | 146.80 | 141.60 | 146.23 | 146.23 | 14,913 |
| 2025-12-10 | 142.10 | 143.60 | 140.80 | 142.26 | 142.26 | 16,260 |
| 2025-12-09 | 142.90 | 143.60 | 141.40 | 141.60 | 141.60 | 1,765 |
| 2025-12-08 | 141.70 | 143.20 | 141.40 | 142.43 | 142.43 | 13,401 |
| 2025-12-05 | 141.90 | 143.00 | 141.60 | 141.60 | 141.60 | 1,526 |
| 2025-12-04 | 139.40 | 142.00 | 139.40 | 141.55 | 141.55 | 1,415 |
| 2025-12-03 | 139.60 | 139.96 | 138.00 | 138.41 | 138.41 | 6,243 |
| 2025-12-02 | 140.30 | 141.00 | 139.80 | 140.45 | 140.45 | 49,682 |
| 2025-12-01 | 139.00 | 141.60 | 139.00 | 140.84 | 140.84 | 21,398 |
| 2025-11-28 | 138.60 | 140.20 | 138.60 | 139.80 | 139.80 | 22,025 |
| 2025-11-27 | 138.40 | 139.20 | 138.00 | 138.20 | 138.20 | 51,044 |
| 2025-11-26 | 137.60 | 139.40 | 137.40 | 138.51 | 138.51 | 38,245 |
| 2025-11-25 | 132.00 | 136.85 | 132.00 | 135.54 | 135.54 | 33,992 |
| 2025-11-24 | 131.20 | 132.40 | 131.00 | 131.81 | 131.81 | 1,065 |
| 2025-11-21 | 130.40 | 130.40 | 129.20 | 129.39 | 129.39 | 3,843 |
| 2025-11-20 | 132.50 | 133.00 | 130.80 | 131.96 | 131.96 | 1,773 |
| 2025-11-19 | 129.40 | 131.80 | 129.20 | 130.94 | 130.94 | 87,783 |
| 2025-11-18 | 131.20 | 131.60 | 129.40 | 130.31 | 130.31 | 4,884 |
| 2025-11-17 | 133.10 | 134.20 | 132.00 | 132.40 | 132.40 | 12,706 |
| 2025-11-14 | 133.50 | 134.80 | 132.20 | 133.60 | 133.60 | 8,865 |
| 2025-11-13 | 135.10 | 135.80 | 134.40 | 134.93 | 134.93 | 3,378 |
| 2025-11-12 | 134.40 | 135.80 | 134.40 | 134.84 | 134.84 | 11,341 |
| 2025-11-11 | 131.20 | 134.40 | 131.20 | 133.40 | 133.40 | 2,378 |
| 2025-11-10 | 130.00 | 131.00 | 130.00 | 130.40 | 130.40 | 3,679 |
| 2025-11-07 | 130.60 | 130.70 | 128.00 | 128.90 | 128.90 | 5,043 |
| 2025-11-06 | 132.00 | 132.00 | 129.40 | 129.75 | 129.75 | 6,590 |
| 2025-11-05 | 131.20 | 133.40 | 131.20 | 132.29 | 132.29 | 14,181 |
| 2025-11-04 | 134.00 | 134.00 | 131.17 | 132.00 | 132.00 | 5,660 |
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.