Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 157.20 | 158.80 | 157.20 | 158.80 | 158.80 | 37,351 |
| 2025-08-07 | 154.80 | 158.40 | 154.80 | 157.40 | 157.40 | 723 |
| 2025-08-06 | 157.30 | 158.40 | 155.20 | 155.40 | 155.40 | 2,807 |
| 2025-08-05 | 157.10 | 159.10 | 156.40 | 156.40 | 156.40 | 10,458 |
| 2025-08-04 | 151.10 | 156.80 | 150.20 | 155.80 | 155.80 | 38,859 |
| 2025-07-31 | 157.30 | 159.00 | 157.00 | 157.40 | 157.40 | 399 |
| 2025-07-30 | 153.60 | 157.60 | 153.40 | 156.44 | 156.44 | 43,258 |
| 2025-07-29 | 154.80 | 154.80 | 153.20 | 154.00 | 154.00 | 1,365 |
| 2025-07-28 | 156.50 | 157.30 | 153.20 | 154.00 | 154.00 | 1,374 |
| 2025-07-25 | 154.40 | 159.00 | 154.10 | 155.00 | 155.00 | 3,186 |
| 2025-07-24 | 149.10 | 160.60 | 148.20 | 159.60 | 159.60 | 3,151 |
| 2025-07-23 | 148.40 | 150.00 | 148.40 | 149.20 | 149.20 | 647 |
| 2025-07-22 | 149.90 | 150.00 | 146.00 | 146.80 | 146.80 | 303 |
| 2025-07-21 | 149.70 | 152.00 | 149.40 | 150.20 | 150.20 | 727 |
| 2025-07-18 | 148.90 | 150.00 | 148.20 | 149.20 | 149.20 | 334 |
| 2025-07-17 | 147.20 | 149.00 | 147.20 | 148.20 | 148.20 | 1,121 |
| 2025-07-16 | 146.00 | 148.60 | 145.40 | 145.60 | 145.60 | 3,134 |
| 2025-07-15 | 145.80 | 148.50 | 145.80 | 147.20 | 147.20 | 1,666 |
| 2025-07-14 | 143.40 | 146.00 | 143.40 | 144.60 | 144.60 | 1,110 |
| 2025-07-11 | 141.30 | 144.00 | 141.20 | 143.80 | 143.80 | 1,517 |
| 2025-07-10 | 143.70 | 145.00 | 142.00 | 142.20 | 142.20 | 775 |
| 2025-07-09 | 142.20 | 144.80 | 142.20 | 142.80 | 142.80 | 2,083 |
| 2025-07-08 | 142.90 | 143.10 | 141.40 | 142.20 | 142.20 | 2,260 |
| 2025-07-07 | 142.30 | 143.40 | 141.80 | 142.00 | 142.00 | 16,022 |
| 2025-07-04 | 143.50 | 144.00 | 140.47 | 142.60 | 142.60 | 15,838 |
| 2025-07-03 | 142.30 | 145.60 | 142.20 | 144.80 | 144.80 | 5,833 |
| 2025-07-02 | 141.10 | 142.80 | 141.00 | 142.00 | 142.00 | 1,918 |
| 2025-07-01 | 142.60 | 142.60 | 140.20 | 140.40 | 140.40 | 2,711 |
| 2025-06-30 | 142.20 | 144.80 | 142.20 | 143.51 | 143.51 | 2,404 |
| 2025-06-27 | 141.10 | 142.20 | 139.30 | 139.40 | 139.40 | 16,960 |
| 2025-06-26 | 142.00 | 142.00 | 138.80 | 139.80 | 139.80 | 40,246 |
| 2025-06-25 | 141.10 | 142.60 | 140.40 | 141.40 | 141.40 | 35,183 |
| 2025-06-24 | 148.10 | 148.60 | 139.20 | 140.20 | 140.20 | 1,854 |
| 2025-06-23 | 146.60 | 147.20 | 144.37 | 144.60 | 144.60 | 3,524 |
| 2025-06-20 | 148.70 | 149.80 | 148.00 | 148.00 | 148.00 | 10,675 |
| 2025-06-19 | 150.60 | 150.60 | 147.80 | 147.80 | 147.80 | 3,477 |
| 2025-06-18 | 151.70 | 152.20 | 151.00 | 151.80 | 151.80 | 1,820 |
| 2025-06-17 | 150.50 | 152.60 | 150.00 | 152.20 | 152.20 | 37,155 |
| 2025-06-16 | 150.80 | 154.00 | 150.80 | 152.60 | 152.60 | 43,933 |
| 2025-06-13 | 153.20 | 154.40 | 150.20 | 152.57 | 152.57 | 7,584 |
| 2025-06-12 | 156.90 | 157.60 | 155.50 | 156.80 | 156.80 | 40,753 |
| 2025-06-11 | 157.70 | 159.80 | 157.20 | 158.40 | 158.40 | 9,106 |
| 2025-06-10 | 159.40 | 159.40 | 155.60 | 157.60 | 157.60 | 3,162 |
| 2025-06-06 | 159.10 | 160.00 | 158.40 | 159.40 | 159.40 | 770 |
| 2025-06-05 | 158.90 | 160.40 | 158.80 | 159.01 | 159.01 | 4,741 |
| 2025-06-04 | 159.50 | 162.80 | 159.50 | 159.80 | 159.80 | 27,005 |
| 2025-06-03 | 156.10 | 159.00 | 155.90 | 158.00 | 158.00 | 1,844 |
| 2025-06-02 | 155.20 | 159.20 | 155.20 | 158.00 | 158.00 | 3,611 |
| 2025-05-30 | 153.40 | 155.60 | 153.20 | 155.00 | 155.00 | 9,295 |
| 2025-05-28 | 153.40 | 155.60 | 152.80 | 153.80 | 153.80 | 8,099 |
| 2025-05-27 | 152.20 | 153.20 | 152.00 | 153.00 | 153.00 | 4,354 |
| 2025-05-23 | 153.40 | 154.80 | 148.00 | 154.80 | 154.80 | 881 |
| 2025-05-22 | 152.00 | 155.80 | 151.80 | 153.40 | 153.40 | 977 |
| 2025-05-21 | 154.20 | 155.40 | 152.40 | 153.40 | 153.40 | 985 |
| 2025-05-20 | 155.40 | 157.00 | 154.80 | 156.80 | 156.80 | 541 |
| 2025-05-19 | 153.40 | 155.60 | 153.40 | 155.60 | 155.60 | 958 |
| 2025-05-16 | 153.40 | 154.80 | 153.20 | 153.40 | 153.40 | 1,904 |
| 2025-05-15 | 153.00 | 154.20 | 152.40 | 153.78 | 153.78 | 4,854 |
| 2025-05-14 | 153.60 | 154.60 | 152.80 | 153.00 | 153.00 | 74,265 |
| 2025-05-13 | 149.40 | 154.00 | 149.40 | 153.80 | 153.80 | 11,445 |
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.