Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 170.95 | 172.20 | 158.40 | 172.20 | 172.20 | 2 |
| 2026-10-16 | 170.55 | 171.85 | 158.40 | 171.85 | 171.85 | 2 |
| 2026-10-15 | 171.00 | 171.00 | 165.90 | 171.00 | 171.00 | 373 |
| 2026-10-14 | 172.30 | 176.20 | 171.50 | 173.80 | 173.80 | 2,440 |
| 2026-10-13 | 164.60 | 172.70 | 164.60 | 171.80 | 171.80 | 6,171 |
| 2026-10-12 | 159.35 | 159.80 | 157.80 | 159.10 | 159.10 | 3,862 |
| 2026-10-09 | 157.10 | 159.25 | 154.90 | 159.25 | 159.25 | 741 |
| 2026-10-08 | 155.75 | 160.00 | 153.40 | 153.70 | 153.70 | 7,317 |
| 2026-10-07 | 158.75 | 160.20 | 156.30 | 158.05 | 158.05 | 1,300 |
| 2026-10-06 | 158.05 | 160.40 | 158.00 | 158.80 | 158.80 | 4,046 |
| 2026-10-05 | 158.55 | 160.00 | 157.50 | 158.10 | 158.10 | 2,941 |
| 2026-10-02 | 159.25 | 159.25 | 157.60 | 158.95 | 158.95 | 276 |
| 2026-10-01 | 157.60 | 159.70 | 156.00 | 158.65 | 158.65 | 70,248 |
| 2026-09-30 | 155.15 | 156.95 | 153.90 | 156.10 | 156.10 | 4,310 |
| 2026-09-29 | 153.70 | 156.80 | 151.90 | 155.00 | 155.00 | 1,469 |
| 2026-09-28 | 152.00 | 153.00 | 150.00 | 152.30 | 152.30 | 1,396 |
| 2026-09-25 | 153.50 | 155.20 | 151.65 | 151.65 | 151.65 | 812 |
| 2026-09-24 | 151.65 | 153.30 | 149.70 | 149.70 | 149.70 | 312 |
| 2026-09-23 | 148.60 | 150.70 | 148.00 | 150.25 | 150.25 | 1,851 |
| 2026-09-22 | 146.85 | 150.80 | 145.80 | 150.00 | 150.00 | 597 |
| 2026-09-21 | 146.95 | 148.10 | 146.50 | 146.90 | 146.90 | 2,555 |
| 2026-09-18 | 147.35 | 148.50 | 145.50 | 147.45 | 147.45 | 3,669 |
| 2026-09-17 | 147.55 | 148.00 | 145.90 | 146.45 | 146.45 | 21,195 |
| 2026-09-16 | 144.10 | 147.40 | 144.00 | 146.25 | 146.25 | 3,956 |
| 2026-09-15 | 147.05 | 147.10 | 143.80 | 144.76 | 144.76 | 5,689 |
| 2026-09-14 | 149.10 | 149.90 | 147.10 | 148.72 | 148.72 | 11,071 |
| 2026-09-11 | 149.70 | 150.50 | 147.95 | 149.40 | 149.40 | 16,461 |
| 2026-09-10 | 156.20 | 158.90 | 150.78 | 153.30 | 153.30 | 12,093 |
| 2026-09-09 | 161.00 | 162.10 | 156.30 | 156.50 | 156.50 | 13,478 |
| 2026-09-08 | 160.50 | 162.50 | 158.70 | 161.85 | 161.85 | 4,974 |
| 2026-09-07 | 156.80 | 161.30 | 155.70 | 159.74 | 159.74 | 4,811 |
| 2026-09-04 | 156.80 | 160.00 | 153.60 | 157.60 | 157.60 | 1,567 |
| 2026-09-03 | 159.85 | 161.00 | 157.00 | 157.10 | 157.10 | 7,745 |
| 2026-09-02 | 158.65 | 160.40 | 157.60 | 160.40 | 160.40 | 6,996 |
| 2026-09-01 | 160.20 | 160.50 | 157.60 | 158.20 | 158.20 | 9,570 |
| 2026-08-28 | 159.65 | 161.40 | 158.90 | 160.30 | 160.30 | 12,224 |
| 2026-08-27 | 159.25 | 161.70 | 158.50 | 160.90 | 160.90 | 1,402 |
| 2026-08-26 | 158.75 | 159.70 | 157.80 | 158.90 | 158.90 | 3,872 |
| 2026-08-25 | 155.60 | 159.30 | 155.60 | 158.28 | 158.28 | 11,113 |
| 2026-08-24 | 150.25 | 155.30 | 149.90 | 155.30 | 155.30 | 4,446 |
| 2026-08-21 | 148.60 | 151.90 | 145.70 | 148.80 | 148.80 | 2,297 |
| 2026-08-20 | 148.90 | 149.15 | 147.10 | 147.45 | 147.45 | 4,095 |
| 2026-08-19 | 152.70 | 153.35 | 148.90 | 150.45 | 150.45 | 4,560 |
| 2026-08-18 | 153.50 | 154.60 | 152.20 | 152.78 | 152.78 | 3,011 |
| 2026-08-17 | 154.65 | 155.60 | 153.20 | 153.40 | 153.40 | 4,448 |
| 2026-08-14 | 155.00 | 155.00 | 154.20 | 154.55 | 154.55 | 3,475 |
| 2026-08-13 | 153.20 | 156.20 | 152.00 | 155.45 | 155.45 | 10,593 |
| 2026-08-12 | 152.00 | 154.50 | 152.00 | 153.30 | 153.30 | 13,036 |
| 2026-08-11 | 149.30 | 153.30 | 149.20 | 153.02 | 153.02 | 18,081 |
| 2026-08-10 | 151.85 | 152.50 | 150.18 | 150.22 | 150.22 | 12,802 |
| 2026-08-07 | 152.00 | 153.90 | 150.00 | 150.45 | 150.45 | 34,575 |
| 2026-08-06 | 151.55 | 152.95 | 151.20 | 151.45 | 151.45 | 3,470 |
| 2026-08-05 | 152.90 | 155.10 | 151.10 | 153.00 | 153.00 | 4,146 |
| 2026-08-04 | 151.50 | 153.90 | 151.50 | 152.80 | 152.80 | 16,645 |
| 2026-08-03 | 148.00 | 151.30 | 148.00 | 151.28 | 151.28 | 24,336 |
| 2026-07-31 | 144.90 | 146.90 | 144.35 | 145.10 | 145.10 | 18,473 |
| 2026-07-30 | 146.15 | 146.30 | 143.18 | 143.55 | 143.55 | 7,705 |
| 2026-07-29 | 151.35 | 152.30 | 144.50 | 145.00 | 145.00 | 15,739 |
| 2026-07-28 | 141.70 | 152.70 | 141.50 | 151.81 | 151.81 | 12,659 |
| 2026-07-27 | 143.15 | 145.00 | 141.40 | 143.23 | 143.23 | 7,043 |
Page 1 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.