Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	138.40	139.80	138.40	138.60	138.56	755
2024-11-08	137.20	137.20	136.00	137.00	136.96	1,188
2024-11-07	133.60	138.20	133.60	138.00	137.96	2,297
2024-11-06	135.50	136.40	133.20	133.40	133.36	1,713
2024-11-05	132.70	133.20	132.20	132.80	132.76	502
2024-11-04	133.50	133.80	132.20	132.20	132.16	652
2024-11-01	134.00	135.60	134.00	135.10	135.06	858
2024-10-31	133.30	134.00	132.60	133.40	133.36	1,214
2024-10-30	135.50	137.40	135.40	136.80	136.76	402
2024-10-29	136.60	136.60	135.60	135.66	135.62	416
2024-10-28	137.00	137.40	135.00	137.20	137.16	812
2024-10-25	137.20	139.40	135.60	136.00	135.96	695
2024-10-24	134.10	135.00	134.00	134.40	134.36	565
2024-10-23	133.90	135.20	133.40	135.00	134.96	215
2024-10-22	134.50	135.60	134.00	135.60	135.56	575
2024-10-21	137.60	137.80	134.40	135.00	134.96	841
2024-10-18	136.20	137.80	136.20	137.55	137.51	51,129
2024-10-17	135.00	136.80	135.00	136.40	136.36	13,682
2024-10-16	140.90	141.20	132.20	133.50	133.45	568
2024-10-15	144.60	145.60	142.80	142.80	142.76	2,587
2024-10-14	144.80	145.60	143.60	145.60	145.56	137
2024-10-11	142.40	144.00	142.40	143.80	143.76	963
2024-10-10	142.20	142.20	141.40	141.60	141.56	1,186
2024-10-09	139.40	142.40	138.80	142.40	142.36	588
2024-10-08	137.40	139.40	137.40	138.60	138.56	976
2024-10-07	139.80	139.80	137.80	138.20	138.16	649
2024-10-04	138.00	139.80	138.00	138.00	137.96	848
2024-10-03	137.00	138.80	137.00	137.00	136.96	740
2024-10-02	137.20	139.40	137.20	139.40	139.36	502
2024-10-01	139.60	140.20	137.60	137.60	137.56	1,734
2024-09-30	137.00	139.40	136.80	138.40	138.36	1,413
2024-09-27	138.40	139.20	138.40	139.20	139.16	319
2024-09-26	137.40	138.80	137.40	137.60	137.56	206
2024-09-25	133.40	134.80	133.40	134.80	134.76	331
2024-09-24	131.80	133.40	131.80	132.60	132.56	1,121
2024-09-23	131.40	132.80	130.40	131.80	131.76	801
2024-09-20	131.80	132.00	130.60	131.20	131.16	399
2024-09-19	131.60	133.60	131.60	132.80	132.76	782
2024-09-18	128.40	129.60	128.20	129.40	129.36	21,728
2024-09-17	128.40	129.40	128.40	129.40	129.36	474
2024-09-16	126.60	128.40	126.60	127.40	127.36	589
2024-09-13	126.40	128.80	126.40	127.80	127.76	2,515
2024-09-12	126.70	126.80	125.40	125.90	125.86	665
2024-09-11	125.50	126.20	123.80	124.40	124.36	575
2024-09-10	125.10	126.20	124.20	126.00	125.96	1,451
2024-09-09	124.40	126.20	124.40	126.20	126.16	1,146
2024-09-06	126.20	126.20	124.00	124.00	123.96	194
2024-09-05	126.90	128.40	126.80	127.40	127.36	686
2024-09-04	129.40	129.40	127.80	127.80	127.76	700
2024-09-03	130.20	131.60	129.00	129.40	129.36	1,173
2024-09-02	131.20	131.40	128.80	131.00	130.96	841
2024-08-30	130.60	131.40	130.00	130.80	130.76	449
2024-08-29	129.40	130.40	128.60	130.20	130.16	1,149
2024-08-28	128.60	129.80	128.60	129.00	128.96	1,165
2024-08-27	127.10	127.40	125.60	126.40	126.36	1,070
2024-08-23	127.70	128.00	126.40	127.80	127.76	1,177
2024-08-22	128.00	128.20	126.80	127.90	127.86	488
2024-08-21	126.60	127.40	126.60	127.40	127.36	1,230
2024-08-20	127.00	127.00	125.60	125.60	125.56	1,564
2024-08-19	125.20	126.20	125.20	126.20	126.16	1,870

← NewerPage 9 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.