Sulzer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 153.20 | 155.60 | 152.80 | 155.60 | 151.21 | 35,686 |
| 2025-05-16 | 153.60 | 155.20 | 152.80 | 153.40 | 149.08 | 27,215 |
| 2025-05-15 | 151.80 | 154.20 | 151.80 | 153.80 | 149.46 | 26,005 |
| 2025-05-14 | 153.60 | 155.00 | 152.60 | 153.00 | 148.69 | 27,402 |
| 2025-05-13 | 149.40 | 154.40 | 149.20 | 153.80 | 149.46 | 49,640 |
| 2025-05-12 | 146.60 | 151.40 | 146.40 | 148.80 | 144.61 | 32,758 |
| 2025-05-09 | 145.40 | 146.40 | 144.60 | 145.80 | 141.69 | 26,035 |
| 2025-05-08 | 143.00 | 146.20 | 143.00 | 144.20 | 140.14 | 37,350 |
| 2025-05-07 | 142.20 | 143.40 | 141.40 | 141.60 | 137.61 | 42,054 |
| 2025-05-06 | 144.00 | 144.20 | 140.80 | 143.20 | 139.16 | 24,040 |
| 2025-05-05 | 144.60 | 144.80 | 142.00 | 143.40 | 139.36 | 25,299 |
| 2025-05-02 | 141.60 | 144.80 | 140.20 | 144.60 | 140.52 | 53,601 |
| 2025-04-30 | 140.20 | 141.60 | 136.60 | 139.20 | 135.28 | 33,589 |
| 2025-04-29 | 138.20 | 140.20 | 138.00 | 139.20 | 135.28 | 45,896 |
| 2025-04-28 | 137.00 | 139.60 | 135.80 | 138.80 | 134.89 | 47,068 |
| 2025-04-25 | 135.00 | 137.80 | 135.00 | 137.20 | 133.33 | 42,708 |
| 2025-04-24 | 137.00 | 139.80 | 135.80 | 138.20 | 130.17 | 62,400 |
| 2025-04-23 | 134.60 | 139.20 | 133.80 | 137.00 | 129.04 | 67,905 |
| 2025-04-22 | 133.20 | 133.20 | 129.20 | 132.20 | 124.52 | 34,982 |
| 2025-04-17 | 135.80 | 136.40 | 131.60 | 133.20 | 125.46 | 62,510 |
| 2025-04-16 | 134.00 | 135.20 | 131.20 | 135.20 | 127.35 | 84,252 |
| 2025-04-15 | 132.40 | 135.60 | 130.00 | 135.60 | 127.73 | 45,384 |
| 2025-04-14 | 132.00 | 133.60 | 131.20 | 132.60 | 124.90 | 46,313 |
| 2025-04-11 | 130.80 | 131.60 | 125.60 | 128.40 | 120.94 | 73,753 |
| 2025-04-10 | 144.00 | 144.00 | 129.20 | 129.80 | 122.26 | 106,292 |
| 2025-04-09 | 123.00 | 124.60 | 119.40 | 123.00 | 115.86 | 90,162 |
| 2025-04-08 | 127.40 | 131.20 | 125.40 | 128.00 | 120.57 | 95,304 |
| 2025-04-07 | 102.80 | 130.00 | 102.00 | 122.80 | 115.67 | 122,079 |
| 2025-04-04 | 136.40 | 136.80 | 125.20 | 128.80 | 121.32 | 139,141 |
| 2025-04-03 | 145.20 | 147.00 | 138.80 | 140.20 | 132.06 | 95,811 |
| 2025-04-02 | 149.80 | 152.20 | 149.20 | 151.00 | 142.23 | 50,687 |
| 2025-04-01 | 148.00 | 150.40 | 147.00 | 150.20 | 141.48 | 58,946 |
| 2025-03-31 | 152.60 | 152.60 | 149.20 | 149.80 | 141.10 | 60,933 |
| 2025-03-28 | 160.00 | 160.00 | 153.60 | 154.60 | 145.62 | 163,845 |
| 2025-03-27 | 163.20 | 163.20 | 160.80 | 161.60 | 152.22 | 42,086 |
| 2025-03-26 | 166.20 | 166.80 | 163.40 | 164.20 | 154.66 | 57,761 |
| 2025-03-25 | 161.80 | 166.20 | 161.00 | 166.20 | 156.55 | 56,656 |
| 2025-03-24 | 162.60 | 163.40 | 161.00 | 161.00 | 151.65 | 38,841 |
| 2025-03-21 | 160.40 | 163.00 | 159.40 | 162.20 | 152.78 | 233,130 |
| 2025-03-20 | 161.60 | 163.00 | 159.80 | 162.80 | 153.35 | 75,958 |
| 2025-03-19 | 159.80 | 162.40 | 159.20 | 161.60 | 152.22 | 50,064 |
| 2025-03-18 | 161.00 | 162.00 | 159.40 | 160.40 | 151.08 | 56,638 |
| 2025-03-17 | 163.40 | 165.00 | 160.20 | 160.80 | 151.46 | 62,307 |
| 2025-03-14 | 159.20 | 165.40 | 159.20 | 164.20 | 154.66 | 70,792 |
| 2025-03-13 | 158.40 | 160.80 | 157.20 | 159.00 | 149.77 | 49,505 |
| 2025-03-12 | 158.40 | 160.20 | 156.40 | 158.80 | 149.58 | 47,453 |
| 2025-03-11 | 159.00 | 160.20 | 155.40 | 155.40 | 146.38 | 78,368 |
| 2025-03-10 | 160.60 | 160.60 | 155.60 | 158.20 | 149.01 | 44,029 |
| 2025-03-07 | 159.60 | 161.00 | 158.80 | 160.20 | 150.90 | 32,476 |
| 2025-03-06 | 165.80 | 165.80 | 161.60 | 161.80 | 152.40 | 52,980 |
| 2025-03-05 | 158.00 | 165.20 | 157.80 | 163.80 | 154.29 | 86,471 |
| 2025-03-04 | 159.40 | 160.80 | 157.00 | 157.80 | 148.64 | 80,763 |
| 2025-03-03 | 157.80 | 160.80 | 156.60 | 160.40 | 151.08 | 61,502 |
| 2025-02-28 | 159.20 | 160.60 | 154.60 | 156.00 | 146.94 | 105,775 |
| 2025-02-27 | 152.00 | 162.80 | 150.60 | 161.20 | 151.84 | 148,193 |
| 2025-02-26 | 143.00 | 146.20 | 142.80 | 145.80 | 137.33 | 42,475 |
| 2025-02-25 | 141.40 | 142.80 | 140.40 | 142.00 | 133.75 | 34,799 |
| 2025-02-24 | 144.80 | 145.00 | 141.00 | 142.80 | 134.51 | 49,190 |
| 2025-02-21 | 147.60 | 150.00 | 144.80 | 145.00 | 136.58 | 25,437 |
| 2025-02-20 | 145.40 | 151.00 | 145.40 | 147.20 | 138.65 | 52,036 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 4.7500 CHF |
| 2025-04-25 | 4.2500 CHF |
| 2024-04-18 | 3.7500 CHF |
| 2023-04-21 | 3.5000 CHF |
| 2022-04-08 | 3.5000 CHF |
| 2021-04-16 | 2.6871 CHF |
| 2020-04-17 | 2.6871 CHF |
| 2019-04-05 | 2.3512 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.