Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	89.175	90.600	89.000	89.882	89.824	7,657
2023-08-30	89.550	90.000	89.550	89.832	89.775	3,289
2023-08-29	88.900	89.400	88.878	89.382	89.325	2,048
2023-08-25	87.300	87.900	87.300	87.675	87.619	2,384
2023-08-24	87.675	87.950	87.650	87.900	87.844	211
2023-08-23	87.300	87.300	86.382	86.382	86.327	2,490
2023-08-22	87.300	87.800	87.300	87.565	87.509	2,756
2023-08-21	86.250	86.850	86.250	86.587	86.532	1,448
2023-08-18	86.238	86.238	85.500	86.067	86.012	2,031
2023-08-17	87.500	87.500	86.802	87.247	87.191	2,012
2023-08-16	86.550	87.749	86.050	87.492	87.436	2,138
2023-08-15	86.300	87.250	85.900	86.309	86.254	2,304
2023-08-14	85.500	86.550	85.500	86.056	86.001	2,424
2023-08-11	86.100	86.100	85.542	85.778	85.723	2,836
2023-08-10	85.750	87.150	85.750	86.116	86.062	6,052
2023-08-09	85.225	85.699	85.128	85.366	85.311	1,598
2023-08-08	85.350	85.350	84.700	85.042	84.987	1,457
2023-08-07	85.175	85.717	84.850	85.399	85.345	1,044
2023-08-04	85.225	85.500	85.050	85.217	85.162	6,721
2023-08-03	85.100	85.100	84.650	84.790	84.736	2,503
2023-08-02	85.300	85.900	85.300	85.302	85.248	2,116
2023-07-31	86.300	86.550	85.500	85.939	85.884	3,057
2023-07-28	86.550	86.921	86.150	86.554	86.498	2,074
2023-07-27	85.175	86.000	84.850	85.205	85.151	7,464
2023-07-26	83.425	85.450	83.000	84.766	84.712	62,578
2023-07-25	81.375	84.481	81.050	83.325	83.272	10,379
2023-07-24	81.475	81.800	81.321	81.642	81.590	4,896
2023-07-21	81.300	81.800	81.300	81.552	81.500	15,073
2023-07-20	81.125	81.700	80.850	81.400	81.348	11,342
2023-07-19	80.400	81.700	80.250	81.044	80.992	11,731
2023-07-18	79.000	80.149	79.000	80.134	80.083	559
2023-07-17	79.200	79.200	78.650	79.012	78.961	3,656
2023-07-14	79.475	79.808	79.100	79.808	79.757	2,136
2023-07-13	79.275	79.670	79.250	79.508	79.457	1,082
2023-07-12	79.750	79.750	78.450	79.595	79.544	5,905
2023-07-11	78.892	79.150	78.892	78.892	78.842	258
2023-07-10	78.200	79.128	78.200	79.128	79.077	3,859
2023-07-07	78.000	79.958	78.000	79.408	79.357	4,555
2023-07-06	76.100	76.509	76.100	76.314	76.266	5,744
2023-07-05	76.200	76.950	76.200	76.758	76.709	1,201
2023-07-04	76.429	77.666	76.429	76.658	76.609	1,532
2023-07-03	76.850	76.850	76.274	76.274	76.226	3,242
2023-06-30	76.466	77.050	76.466	76.890	76.841	594
2023-06-29	76.200	76.200	75.658	75.842	75.794	966
2023-06-28	75.150	75.900	75.150	75.654	75.606	4,758
2023-06-27	75.170	75.170	74.905	74.962	74.914	2,701
2023-06-26	75.025	75.049	74.100	74.103	74.055	1,999
2023-06-23	75.149	75.149	74.643	74.734	74.687	722
2023-06-22	74.850	75.750	74.850	75.513	75.465	5,994
2023-06-21	74.800	74.800	74.202	74.342	74.294	1,789
2023-06-20	76.000	76.000	75.150	75.199	75.152	915
2023-06-19	77.025	77.491	76.300	77.491	77.441	15,832
2023-06-16	78.250	79.150	78.250	79.142	79.091	6,050
2023-06-15	76.650	77.958	76.650	77.958	77.908	6,674
2023-06-14	76.000	76.850	75.700	75.958	75.909	5,043
2023-06-13	75.250	75.850	75.250	75.418	75.370	3,285
2023-06-12	74.000	74.843	73.800	73.863	73.816	2,440
2023-06-09	74.000	74.500	73.406	73.649	73.602	1,100
2023-06-08	73.785	74.018	73.785	74.018	73.970	1,905
2023-06-07	72.900	73.350	72.650	72.657	72.611	2,578

← NewerPage 14 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.