Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	82.749	83.150	82.749	82.805	82.752	1,132
2023-11-22	82.750	82.950	82.500	82.621	82.568	1,409
2023-11-21	82.748	82.748	82.292	82.748	82.695	3,018
2023-11-20	83.025	83.200	82.450	82.685	82.633	1,991
2023-11-17	82.800	83.950	82.550	83.158	83.105	539
2023-11-16	83.005	83.005	82.799	82.799	82.747	811
2023-11-15	82.758	83.255	82.758	82.758	82.706	300
2023-11-14	81.450	82.489	81.450	82.323	82.271	2,627
2023-11-13	80.600	81.100	80.350	80.483	80.432	1,664
2023-11-10	80.969	80.969	80.599	80.849	80.798	2,041
2023-11-09	80.100	81.770	80.100	81.699	81.647	4,312
2023-11-08	78.748	79.808	78.748	79.808	79.757	21,127
2023-11-07	78.800	79.200	77.650	78.953	78.902	14,911
2023-11-06	79.400	79.400	78.100	78.613	78.563	6,406
2023-11-03	78.116	79.100	78.116	78.752	78.702	7,984
2023-11-02	76.038	78.250	76.038	77.643	77.593	5,379
2023-11-01	74.550	75.250	74.350	74.884	74.836	682
2023-10-31	74.000	74.530	73.749	74.427	74.379	8,683
2023-10-30	72.800	73.850	72.400	72.646	72.599	7,742
2023-10-27	74.000	74.260	72.600	73.193	73.146	23,444
2023-10-26	75.825	75.956	73.802	74.120	74.073	39,191
2023-10-25	80.391	80.391	76.650	77.901	77.851	20,456
2023-10-24	82.150	82.150	81.600	82.074	82.022	8,215
2023-10-23	82.300	82.300	81.450	81.935	81.883	2,507
2023-10-20	82.700	82.800	81.800	82.242	82.189	78,954
2023-10-19	83.075	83.748	83.052	83.500	83.447	2,042
2023-10-18	86.500	86.509	84.400	85.120	85.066	5,166
2023-10-17	85.709	86.380	85.709	86.031	85.976	14,440
2023-10-16	86.500	86.709	86.000	86.219	86.164	19,302
2023-10-13	85.750	85.750	85.342	85.342	85.287	1,455
2023-10-12	86.300	86.400	85.450	86.159	86.104	4,777
2023-10-11	84.681	85.750	84.681	85.200	85.146	7,014
2023-10-10	84.000	84.750	84.000	84.700	84.646	6,656
2023-10-09	83.750	83.750	82.900	83.125	83.072	2,596
2023-10-06	83.475	83.992	83.475	83.630	83.577	721
2023-10-05	84.077	84.077	83.499	83.747	83.693	1,015
2023-10-04	84.200	84.200	83.476	83.925	83.871	6,289
2023-10-03	85.500	85.500	84.150	85.050	84.996	3,427
2023-10-02	87.925	88.050	85.292	86.074	86.019	5,132
2023-09-29	88.200	88.200	87.550	87.650	87.594	6,792
2023-09-28	86.050	87.050	86.050	86.800	86.744	4,337
2023-09-27	87.150	87.150	85.742	86.406	86.351	2,351
2023-09-26	87.375	87.850	86.850	87.328	87.273	2,675
2023-09-25	86.800	87.439	86.500	86.703	86.648	7,016
2023-09-22	89.600	89.600	86.700	87.400	87.344	56,328
2023-09-21	90.600	90.700	89.536	90.242	90.185	5,191
2023-09-20	90.750	91.407	90.350	90.372	90.314	7,598
2023-09-19	91.475	91.900	90.000	90.317	90.259	4,481
2023-09-18	90.600	91.700	90.350	91.691	91.632	2,076
2023-09-15	90.850	91.000	89.600	90.459	90.401	9,159
2023-09-14	90.200	90.700	90.200	90.650	90.592	3,936
2023-09-13	89.375	89.750	88.999	89.617	89.560	2,610
2023-09-12	89.825	89.950	89.291	89.697	89.640	7,820
2023-09-11	89.500	90.071	89.500	89.700	89.643	2,269
2023-09-08	88.950	89.150	88.250	88.916	88.859	4,904
2023-09-07	89.034	89.550	89.034	89.362	89.305	9,203
2023-09-06	88.250	89.300	88.250	88.747	88.690	5,797
2023-09-05	88.300	88.750	87.850	88.332	88.276	3,368
2023-09-04	89.200	89.200	88.100	88.491	88.435	3,566
2023-09-01	89.475	89.700	88.650	89.103	89.046	4,451

← NewerPage 13 of 21 · 1,245 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.