Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 146.60 | 150.80 | 146.60 | 148.80 | 148.80 | 18,648 |
| 2025-05-09 | 145.40 | 146.20 | 145.20 | 145.43 | 145.43 | 1,034 |
| 2025-05-08 | 143.30 | 145.80 | 142.00 | 144.20 | 144.20 | 60,624 |
| 2025-05-07 | 142.50 | 143.40 | 141.00 | 141.80 | 141.80 | 6,702 |
| 2025-05-06 | 143.10 | 144.20 | 141.80 | 143.20 | 143.20 | 323 |
| 2025-05-02 | 141.40 | 145.00 | 141.40 | 144.28 | 144.28 | 15,064 |
| 2025-04-30 | 140.90 | 141.80 | 136.80 | 138.42 | 138.42 | 2,985 |
| 2025-04-29 | 138.40 | 140.00 | 138.40 | 139.51 | 139.51 | 7,439 |
| 2025-04-28 | 136.20 | 139.20 | 135.60 | 138.81 | 138.81 | 1,513 |
| 2025-04-25 | 136.29 | 137.60 | 136.29 | 136.29 | 136.29 | 4,523 |
| 2025-04-24 | 136.80 | 139.20 | 136.10 | 137.43 | 137.38 | 5,767 |
| 2025-04-23 | 134.10 | 138.20 | 133.60 | 136.11 | 136.07 | 2,800 |
| 2025-04-22 | 133.50 | 134.00 | 130.20 | 130.83 | 130.79 | 747 |
| 2025-04-17 | 135.10 | 136.40 | 132.40 | 133.19 | 133.15 | 38,461 |
| 2025-04-16 | 133.70 | 135.20 | 131.80 | 133.09 | 133.05 | 969 |
| 2025-04-15 | 132.10 | 135.60 | 131.80 | 133.18 | 133.14 | 115,662 |
| 2025-04-14 | 131.80 | 133.00 | 131.80 | 132.60 | 132.56 | 1,378 |
| 2025-04-11 | 130.80 | 130.80 | 126.20 | 128.40 | 128.36 | 11,769 |
| 2025-04-10 | 140.00 | 140.00 | 129.80 | 129.80 | 129.76 | 3,524 |
| 2025-04-09 | 123.00 | 123.40 | 119.60 | 123.00 | 122.96 | 19,534 |
| 2025-04-08 | 127.10 | 131.20 | 126.40 | 128.00 | 127.97 | 3,893 |
| 2025-04-07 | 110.00 | 129.40 | 110.00 | 122.80 | 122.76 | 7,050 |
| 2025-04-04 | 136.40 | 136.80 | 125.60 | 128.37 | 128.33 | 3,943 |
| 2025-04-03 | 143.30 | 146.40 | 138.80 | 140.58 | 140.54 | 4,366 |
| 2025-04-02 | 149.40 | 151.40 | 149.40 | 151.00 | 150.95 | 1,801 |
| 2025-04-01 | 148.40 | 150.60 | 148.40 | 149.30 | 149.25 | 894 |
| 2025-03-31 | 153.00 | 153.60 | 149.00 | 149.80 | 149.75 | 1,174 |
| 2025-03-28 | 160.40 | 160.80 | 153.80 | 155.27 | 155.22 | 4,409 |
| 2025-03-27 | 163.00 | 163.20 | 161.40 | 161.60 | 161.55 | 40,296 |
| 2025-03-26 | 166.30 | 167.00 | 164.00 | 166.80 | 166.75 | 1,469 |
| 2025-03-25 | 161.60 | 166.20 | 161.60 | 165.33 | 165.28 | 23,633 |
| 2025-03-24 | 162.60 | 163.40 | 161.00 | 161.00 | 160.95 | 3,202 |
| 2025-03-21 | 161.00 | 162.20 | 159.80 | 161.38 | 161.33 | 8,238 |
| 2025-03-20 | 161.40 | 163.20 | 159.80 | 162.80 | 162.75 | 1,312 |
| 2025-03-19 | 159.80 | 161.80 | 159.80 | 161.60 | 161.55 | 3,670 |
| 2025-03-18 | 161.00 | 161.60 | 159.80 | 160.40 | 160.35 | 40,587 |
| 2025-03-17 | 163.40 | 164.60 | 160.40 | 164.00 | 163.95 | 3,000 |
| 2025-03-14 | 159.30 | 165.20 | 159.20 | 164.35 | 164.30 | 12,470 |
| 2025-03-13 | 158.10 | 160.60 | 158.00 | 158.63 | 158.58 | 7,632 |
| 2025-03-12 | 158.00 | 160.40 | 158.00 | 159.00 | 158.95 | 1,040 |
| 2025-03-11 | 158.70 | 160.40 | 155.40 | 159.30 | 159.25 | 4,190 |
| 2025-03-10 | 160.00 | 160.00 | 156.00 | 156.60 | 156.55 | 7,335 |
| 2025-03-07 | 159.50 | 161.20 | 159.20 | 160.00 | 159.95 | 463 |
| 2025-03-06 | 163.80 | 165.80 | 161.60 | 162.79 | 162.74 | 1,005 |
| 2025-03-05 | 162.00 | 164.80 | 162.00 | 162.80 | 162.75 | 1,952 |
| 2025-03-04 | 159.50 | 160.60 | 157.30 | 159.22 | 159.17 | 3,577 |
| 2025-03-03 | 157.50 | 160.40 | 156.80 | 160.40 | 160.35 | 45,609 |
| 2025-02-28 | 159.30 | 159.40 | 155.00 | 156.53 | 156.48 | 1,864 |
| 2025-02-27 | 153.20 | 162.60 | 153.20 | 161.52 | 161.47 | 5,368 |
| 2025-02-26 | 143.80 | 145.80 | 143.80 | 145.80 | 145.75 | 573 |
| 2025-02-25 | 141.10 | 142.80 | 140.70 | 142.00 | 141.96 | 256 |
| 2025-02-24 | 145.20 | 145.80 | 141.60 | 141.90 | 141.86 | 26,243 |
| 2025-02-21 | 148.60 | 148.60 | 144.80 | 145.00 | 144.96 | 1,311 |
| 2025-02-20 | 146.80 | 150.80 | 146.80 | 147.20 | 147.15 | 2,093 |
| 2025-02-19 | 149.10 | 149.60 | 143.40 | 143.40 | 143.36 | 2,382 |
| 2025-02-18 | 147.60 | 149.20 | 146.40 | 149.20 | 149.15 | 2,547 |
| 2025-02-17 | 146.40 | 148.40 | 146.20 | 148.00 | 147.95 | 1,168 |
| 2025-02-14 | 146.60 | 147.20 | 145.60 | 145.60 | 145.56 | 1,232 |
| 2025-02-13 | 146.00 | 146.00 | 143.60 | 146.00 | 145.95 | 1,886 |
| 2025-02-12 | 145.30 | 145.30 | 144.60 | 144.72 | 144.68 | 897 |
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.