Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	82.950	83.650	82.650	82.658	82.569	73,205
2023-03-06	84.000	84.400	83.350	83.983	83.892	3,054
2023-03-03	83.454	84.000	83.454	83.773	83.682	796
2023-03-02	82.950	83.008	82.250	83.008	82.918	2,307
2023-03-01	82.300	83.153	82.300	82.894	82.804	4,420
2023-02-28	82.050	82.150	81.500	81.684	81.595	3,471
2023-02-27	81.250	82.100	81.250	81.983	81.894	8,593
2023-02-24	80.350	81.590	80.350	80.981	80.893	4,031
2023-02-23	79.900	79.900	77.800	78.684	78.599	2,744
2023-02-22	79.850	79.850	78.450	79.572	79.486	2,093
2023-02-21	81.137	81.137	79.750	80.530	80.443	1,818
2023-02-20	82.050	82.700	79.915	80.461	80.373	4,719
2023-02-17	79.815	80.308	79.815	80.308	80.221	2,729
2023-02-16	80.856	80.856	79.600	79.692	79.606	1,250
2023-02-15	80.100	80.660	80.100	80.650	80.563	3,992
2023-02-14	80.050	80.050	79.650	80.036	79.949	914
2023-02-13	79.000	80.300	79.000	79.857	79.770	13,846
2023-02-10	78.608	78.608	77.400	77.892	77.808	544
2023-02-09	79.150	79.800	79.150	79.222	79.136	2,976
2023-02-08	78.900	78.900	77.981	78.421	78.336	1,762
2023-02-07	78.650	79.500	78.199	78.892	78.807	23,165
2023-02-06	80.000	80.000	78.538	79.708	79.622	1,421
2023-02-03	80.243	80.243	80.184	80.238	80.151	674
2023-02-02	78.950	80.284	78.550	79.036	78.951	6,381
2023-02-01	78.150	78.850	78.150	78.834	78.749	71,912
2023-01-31	77.600	77.718	77.300	77.608	77.524	224,928
2023-01-30	78.050	78.050	77.050	77.685	77.600	3,502
2023-01-27	78.050	78.300	76.950	77.225	77.141	3,521
2023-01-26	78.050	78.850	77.911	78.192	78.107	3,590
2023-01-25	78.150	79.650	77.850	78.249	78.164	1,704
2023-01-24	79.157	79.157	78.550	78.906	78.820	1,978
2023-01-23	78.547	78.900	78.547	78.599	78.514	2,607
2023-01-20	77.900	78.200	77.300	77.697	77.613	4,583
2023-01-19	77.500	77.500	76.911	77.158	77.074	2,129
2023-01-18	78.242	79.400	78.242	79.300	79.214	2,198
2023-01-17	78.400	78.400	78.042	78.042	77.958	1,922
2023-01-16	77.400	78.109	77.150	78.109	78.024	2,114
2023-01-13	78.250	78.498	77.670	77.670	77.585	1,914
2023-01-12	77.400	78.300	77.043	78.292	78.207	2,846
2023-01-11	77.866	77.866	77.318	77.608	77.524	659
2023-01-10	78.068	78.068	77.485	77.500	77.416	2,336
2023-01-09	78.950	79.450	78.950	79.350	79.264	3,125
2023-01-06	77.800	78.850	77.800	78.641	78.555	5,139
2023-01-05	77.000	77.500	75.800	76.639	76.556	3,943
2023-01-04	74.450	76.500	74.450	74.881	74.800	6,240
2023-01-03	73.050	73.650	73.050	73.482	73.403	2,307
2022-12-30	72.650	72.650	72.000	72.000	71.922	1,548
2022-12-29	71.650	73.250	71.584	73.043	72.964	4,311
2022-12-28	72.350	72.350	71.650	71.985	71.907	764
2022-12-23	70.793	72.050	70.793	70.793	70.716	2,102
2022-12-22	72.400	72.650	71.043	71.057	70.980	3,272
2022-12-21	70.950	72.450	70.600	71.240	71.163	755
2022-12-20	70.100	70.100	69.100	69.934	69.858	2,274
2022-12-19	70.600	71.300	70.600	70.982	70.905	1,572
2022-12-16	70.050	70.254	69.800	69.905	69.829	7,089
2022-12-15	72.400	72.550	70.450	70.620	70.544	2,331
2022-12-14	72.799	72.799	72.686	72.686	72.607	770
2022-12-13	72.200	74.400	72.150	73.401	73.322	1,851
2022-12-12	72.216	72.216	71.450	72.073	71.995	4,534
2022-12-09	72.402	72.757	72.402	72.757	72.678	1,984

← NewerPage 16 of 21 · 1,246 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.