Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 145.40 | 147.00 | 145.00 | 145.92 | 145.88 | 159,149 |
| 2025-02-10 | 143.30 | 145.40 | 143.00 | 145.20 | 145.16 | 1,555 |
| 2025-02-07 | 141.40 | 142.40 | 141.40 | 141.60 | 141.56 | 603 |
| 2025-02-06 | 140.50 | 141.40 | 139.80 | 140.80 | 140.76 | 696 |
| 2025-02-05 | 140.50 | 141.40 | 139.60 | 139.60 | 139.56 | 5,761 |
| 2025-02-04 | 142.80 | 142.80 | 140.60 | 141.80 | 141.76 | 786 |
| 2025-02-03 | 143.50 | 145.00 | 142.80 | 142.80 | 142.76 | 630 |
| 2025-01-31 | 149.40 | 149.40 | 148.00 | 148.80 | 148.75 | 822 |
| 2025-01-30 | 146.60 | 149.80 | 146.40 | 148.00 | 147.95 | 1,285 |
| 2025-01-29 | 147.20 | 148.80 | 147.00 | 147.40 | 147.35 | 890 |
| 2025-01-28 | 146.00 | 147.40 | 145.40 | 145.40 | 145.36 | 1,904 |
| 2025-01-27 | 143.50 | 145.40 | 142.00 | 144.80 | 144.76 | 1,048 |
| 2025-01-24 | 147.40 | 148.80 | 147.20 | 147.90 | 147.85 | 3,401 |
| 2025-01-23 | 149.30 | 149.60 | 146.60 | 146.60 | 146.55 | 597 |
| 2025-01-22 | 148.10 | 150.60 | 148.00 | 150.20 | 150.15 | 2,178 |
| 2025-01-21 | 143.60 | 147.40 | 143.60 | 147.00 | 146.95 | 1,123 |
| 2025-01-20 | 141.60 | 143.20 | 141.60 | 143.00 | 142.96 | 480 |
| 2025-01-17 | 138.60 | 141.60 | 138.60 | 141.60 | 141.56 | 822 |
| 2025-01-16 | 139.40 | 139.40 | 136.60 | 137.48 | 137.44 | 2,061 |
| 2025-01-15 | 134.50 | 137.80 | 134.10 | 137.80 | 137.76 | 1,632 |
| 2025-01-14 | 137.20 | 137.40 | 134.00 | 134.40 | 134.36 | 824 |
| 2025-01-13 | 136.20 | 137.20 | 133.40 | 135.60 | 135.56 | 1,667 |
| 2025-01-10 | 137.00 | 137.20 | 136.20 | 137.20 | 137.16 | 916 |
| 2025-01-09 | 134.50 | 137.40 | 133.60 | 137.00 | 136.96 | 1,524 |
| 2025-01-08 | 136.40 | 138.20 | 136.40 | 137.20 | 137.16 | 916 |
| 2025-01-07 | 136.80 | 137.20 | 135.00 | 136.20 | 136.16 | 1,456 |
| 2025-01-06 | 133.50 | 136.20 | 133.20 | 136.20 | 136.16 | 1,167 |
| 2025-01-03 | 133.70 | 135.00 | 133.00 | 133.40 | 133.36 | 1,338 |
| 2024-12-30 | 131.00 | 131.00 | 129.40 | 131.00 | 130.96 | 1,370 |
| 2024-12-27 | 129.80 | 131.20 | 129.80 | 131.00 | 130.96 | 46 |
| 2024-12-23 | 128.20 | 129.20 | 127.20 | 128.80 | 128.76 | 1,347 |
| 2024-12-20 | 127.30 | 129.20 | 125.40 | 126.05 | 126.01 | 16,389 |
| 2024-12-19 | 130.00 | 130.80 | 128.80 | 129.00 | 128.96 | 2,057 |
| 2024-12-18 | 134.50 | 135.00 | 132.00 | 132.00 | 131.96 | 557 |
| 2024-12-17 | 133.00 | 134.60 | 133.00 | 134.40 | 134.36 | 535 |
| 2024-12-16 | 133.30 | 134.20 | 132.80 | 134.20 | 134.16 | 648 |
| 2024-12-13 | 133.60 | 134.80 | 133.60 | 133.60 | 133.56 | 198 |
| 2024-12-12 | 133.00 | 135.00 | 133.00 | 133.00 | 132.96 | 186 |
| 2024-12-11 | 129.40 | 133.80 | 129.30 | 133.80 | 133.76 | 4,929 |
| 2024-12-10 | 135.50 | 135.80 | 129.40 | 129.60 | 129.56 | 1,335 |
| 2024-12-09 | 136.60 | 137.20 | 134.80 | 136.00 | 135.96 | 4,680 |
| 2024-12-06 | 136.40 | 137.60 | 135.00 | 136.20 | 136.16 | 152 |
| 2024-12-05 | 135.00 | 137.20 | 135.00 | 137.20 | 137.16 | 3,398 |
| 2024-12-04 | 136.20 | 138.00 | 136.20 | 137.20 | 137.16 | 678 |
| 2024-12-03 | 133.70 | 134.00 | 132.40 | 133.60 | 133.56 | 653 |
| 2024-12-02 | 131.80 | 133.60 | 131.80 | 133.60 | 133.56 | 267 |
| 2024-11-29 | 131.20 | 132.80 | 131.20 | 132.80 | 132.76 | 727 |
| 2024-11-28 | 129.40 | 131.20 | 129.40 | 131.20 | 131.16 | 41 |
| 2024-11-27 | 128.40 | 129.20 | 127.60 | 128.20 | 128.16 | 1,173 |
| 2024-11-26 | 128.20 | 129.40 | 128.00 | 129.00 | 128.96 | 22,811 |
| 2024-11-25 | 129.40 | 130.80 | 129.30 | 130.20 | 130.16 | 640 |
| 2024-11-22 | 129.20 | 129.20 | 127.00 | 127.80 | 127.76 | 767 |
| 2024-11-21 | 129.80 | 129.80 | 128.30 | 128.80 | 128.76 | 910 |
| 2024-11-20 | 132.60 | 132.60 | 129.80 | 130.00 | 129.96 | 1,101 |
| 2024-11-19 | 131.80 | 131.80 | 129.60 | 131.80 | 131.76 | 215 |
| 2024-11-18 | 134.70 | 135.60 | 132.60 | 133.40 | 133.36 | 577 |
| 2024-11-15 | 133.80 | 135.40 | 133.80 | 134.80 | 134.76 | 936 |
| 2024-11-14 | 134.30 | 136.00 | 133.40 | 134.60 | 134.56 | 4,349 |
| 2024-11-13 | 134.30 | 134.60 | 132.40 | 133.60 | 133.56 | 151 |
| 2024-11-12 | 136.20 | 137.60 | 134.60 | 134.80 | 134.76 | 24,634 |
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.