Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	72.900	73.350	72.650	72.657	72.611	2,578
2023-06-06	73.325	73.350	72.750	73.144	73.097	13,898
2023-06-05	74.000	74.000	73.150	73.220	73.174	1,982
2023-06-02	72.650	73.848	72.650	72.897	72.850	4,979
2023-06-01	71.899	72.500	71.899	71.940	71.894	1,918
2023-05-31	71.383	71.383	71.093	71.093	71.048	28,722
2023-05-30	73.650	73.650	72.800	73.141	73.095	13,170
2023-05-26	72.600	73.709	72.600	73.693	73.646	55,640
2023-05-25	72.550	72.899	72.393	72.555	72.509	16,191
2023-05-24	73.475	74.500	72.550	72.557	72.511	2,976
2023-05-23	75.175	75.585	74.708	74.761	74.713	1,868
2023-05-22	74.450	75.108	73.850	75.108	75.060	1,241
2023-05-19	73.275	74.500	72.500	74.500	74.453	1,038
2023-05-17	72.950	73.376	72.950	73.193	73.146	1,832
2023-05-16	73.025	73.600	72.800	73.154	73.107	1,434
2023-05-15	74.250	74.250	73.750	73.800	73.753	278
2023-05-12	74.800	75.100	74.350	74.533	74.485	4,836
2023-05-11	75.150	75.150	74.350	74.850	74.802	2,839
2023-05-10	75.558	75.558	75.150	75.558	75.509	1,470
2023-05-09	75.800	75.800	75.150	75.642	75.593	134,129
2023-05-05	73.950	74.848	73.950	74.251	74.203	1,534
2023-05-04	73.925	74.798	73.753	74.247	74.200	927
2023-05-03	74.243	74.700	74.243	74.419	74.372	82,929
2023-05-02	74.600	74.800	73.550	73.857	73.810	2,649
2023-04-28	74.600	74.600	73.800	73.993	73.945	134,364
2023-04-27	73.925	74.260	73.731	74.022	73.975	2,547
2023-04-26	73.419	73.815	73.419	73.815	73.768	4,151
2023-04-25	74.650	74.650	74.100	74.125	74.078	7,189
2023-04-24	75.050	75.050	74.761	74.970	74.922	1,852
2023-04-21	75.075	75.350	74.250	74.586	74.539	55,880
2023-04-20	78.400	78.400	78.000	78.194	78.109	7,957
2023-04-19	77.049	77.049	76.400	76.942	76.859	1,718
2023-04-18	79.125	79.350	78.150	78.282	78.198	1,730
2023-04-17	80.400	81.900	78.950	78.950	78.864	17,041
2023-04-14	78.250	79.116	78.250	79.100	79.014	11,779
2023-04-13	76.850	77.700	76.850	77.700	77.616	12,967
2023-04-12	75.800	76.749	75.800	76.223	76.140	3,010
2023-04-11	74.300	75.300	74.300	74.877	74.796	1,338
2023-04-06	74.850	74.850	74.050	74.709	74.628	1,420
2023-04-05	75.825	75.825	74.850	75.825	75.743	185
2023-04-04	78.550	78.550	77.447	77.500	77.416	9,429
2023-04-03	76.962	76.962	76.360	76.962	76.879	1,601
2023-03-31	76.550	77.458	76.550	77.458	77.374	51,081
2023-03-30	77.460	77.460	77.218	77.389	77.305	558
2023-03-29	76.439	76.439	76.150	76.439	76.356	3,038
2023-03-28	75.250	76.065	75.250	75.882	75.800	4,801
2023-03-27	76.478	76.478	75.042	75.042	74.961	1,599
2023-03-24	75.750	76.450	73.650	74.064	73.984	4,973
2023-03-23	74.950	76.149	74.591	75.692	75.610	4,512
2023-03-22	75.900	75.900	75.400	75.513	75.431	2,054
2023-03-21	75.050	75.999	75.050	75.722	75.640	6,697
2023-03-20	72.265	73.750	72.265	73.678	73.598	3,210
2023-03-17	74.350	74.700	72.250	73.098	73.019	19,036
2023-03-16	74.350	74.900	73.100	73.998	73.917	5,186
2023-03-15	74.750	75.700	72.850	73.901	73.820	7,483
2023-03-14	76.500	76.500	75.650	75.807	75.725	660
2023-03-13	79.900	79.900	76.300	76.452	76.369	6,226
2023-03-10	81.050	81.050	80.400	80.542	80.455	2,155
2023-03-09	81.200	82.450	80.400	81.595	81.507	1,777
2023-03-08	82.016	82.016	80.750	81.208	81.120	2,023

← NewerPage 15 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.