Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	133.90	134.60	133.40	133.96	133.96	6,511
2025-10-31	134.10	135.30	133.80	134.95	134.95	1,636
2025-10-30	132.90	135.00	131.80	134.29	134.29	9,587
2025-10-29	133.20	133.20	131.60	132.88	132.88	1,391
2025-10-28	134.10	134.60	133.20	133.60	133.60	8,027
2025-10-27	134.90	135.10	134.20	134.66	134.66	2,208
2025-10-24	133.20	134.40	133.20	133.84	133.84	6,449
2025-10-23	131.60	133.60	131.40	132.85	132.85	10,273
2025-10-22	130.20	132.80	129.80	131.62	131.62	4,558
2025-10-21	130.20	130.80	128.60	129.68	129.68	23,716
2025-10-20	129.40	130.60	129.40	130.36	130.36	15,066
2025-10-17	129.00	129.80	126.80	127.30	127.30	6,499
2025-10-16	127.70	129.40	127.20	128.70	128.70	16,416
2025-10-15	136.40	138.00	121.60	125.01	125.01	29,641
2025-10-14	135.80	135.80	134.00	134.48	134.48	7,058
2025-10-13	136.60	137.40	136.20	136.76	136.76	27,637
2025-10-10	137.60	138.00	135.78	135.80	135.80	25,470
2025-10-09	136.40	138.80	136.40	138.03	138.03	15,374
2025-10-08	136.60	137.60	135.99	135.99	135.99	17,959
2025-10-07	138.00	139.80	137.20	139.29	139.29	26,430
2025-10-06	137.80	139.20	137.40	138.17	138.17	18,194
2025-10-03	138.40	139.00	137.20	138.07	138.07	19,858
2025-10-02	135.40	138.20	135.40	136.39	136.39	33,298
2025-10-01	135.70	136.80	134.20	135.17	135.17	5,244
2025-09-30	133.70	135.40	133.40	134.77	134.77	1,877
2025-09-29	134.50	135.20	133.70	134.54	134.54	7,312
2025-09-26	132.90	134.80	132.80	133.20	133.20	27,693
2025-09-25	134.70	134.80	133.00	133.45	133.45	47,725
2025-09-24	136.80	136.80	133.80	134.93	134.93	10,731
2025-09-23	138.60	139.40	136.80	138.40	138.40	4,977
2025-09-22	141.90	142.00	137.00	138.02	138.02	4,134
2025-09-19	142.50	142.80	141.20	142.01	142.01	7,697
2025-09-18	139.40	143.40	139.20	142.63	142.63	10,574
2025-09-17	141.10	141.40	139.20	140.38	140.38	3,766
2025-09-16	141.70	143.20	141.20	141.60	141.60	20,658
2025-09-15	142.90	144.00	142.00	142.40	142.40	2,991
2025-09-12	142.30	143.40	141.50	142.47	142.47	7,433
2025-09-11	142.30	142.99	140.00	142.21	142.21	9,075
2025-09-10	144.40	144.40	142.19	142.60	142.60	6,712
2025-09-09	147.20	147.41	144.80	145.33	145.33	30,644
2025-09-08	145.40	147.40	145.20	146.49	146.49	23,031
2025-09-05	145.40	146.60	144.79	144.79	144.79	3,404
2025-09-04	145.40	146.20	145.20	145.57	145.57	3,461
2025-09-03	146.60	148.00	144.80	145.66	145.66	6,109
2025-09-02	148.70	148.80	145.20	146.57	146.57	17,635
2025-09-01	149.70	151.20	148.10	149.50	149.50	3,829
2025-08-29	151.50	152.80	149.80	149.80	149.80	1,322
2025-08-28	151.00	152.30	151.00	151.80	151.80	675
2025-08-27	152.40	152.80	148.60	149.80	149.80	734
2025-08-26	154.20	154.60	150.60	152.40	152.40	1,055
2025-08-22	150.70	153.80	150.60	153.80	153.80	678
2025-08-21	152.80	154.00	150.98	151.40	151.40	713
2025-08-20	155.00	155.00	152.80	153.40	153.40	9,209
2025-08-19	154.40	156.60	154.40	156.60	156.60	2,133
2025-08-18	153.60	154.20	152.00	154.00	154.00	2,406
2025-08-15	155.40	155.40	153.20	153.54	153.54	1,439
2025-08-14	156.30	157.40	155.40	155.40	155.40	1,312
2025-08-13	158.50	159.20	157.00	158.40	158.40	3,509
2025-08-12	158.10	158.80	157.00	158.20	158.20	778
2025-08-11	159.30	159.40	157.60	157.60	157.60	1,142

← NewerPage 5 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.