Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	71.400	71.400	71.199	71.199	71.122	689
2022-12-07	71.801	71.801	71.429	71.429	71.352	981
2022-12-06	73.212	73.212	73.150	73.175	73.096	352
2022-12-05	74.700	74.700	73.885	74.021	73.941	1,730
2022-12-02	74.400	74.400	73.588	74.357	74.277	2,163
2022-12-01	72.800	73.943	72.800	73.596	73.516	2,626
2022-11-30	72.800	73.700	72.150	72.174	72.096	31,079
2022-11-29	73.300	73.500	72.888	73.076	72.997	4,203
2022-11-28	72.800	72.800	72.600	72.621	72.543	1,778
2022-11-25	73.050	73.399	73.050	73.399	73.320	578
2022-11-24	73.206	73.284	73.206	73.271	73.192	1,574
2022-11-23	72.600	72.842	72.539	72.774	72.695	2,810
2022-11-22	72.100	72.600	71.800	72.482	72.404	3,510
2022-11-21	71.800	71.800	71.420	71.676	71.598	1,589
2022-11-18	72.000	72.050	70.400	70.623	70.546	3,106
2022-11-17	71.700	71.700	70.902	70.902	70.825	4,107
2022-11-16	71.927	71.927	70.895	71.389	71.312	3,908
2022-11-15	73.800	73.800	72.732	72.766	72.687	121,033
2022-11-14	73.200	73.252	72.150	72.959	72.880	20,182
2022-11-11	72.300	73.297	72.300	73.297	73.218	1,205
2022-11-10	70.162	72.699	70.162	72.288	72.210	2,133
2022-11-09	69.671	70.000	69.671	69.671	69.595	1,301
2022-11-08	68.700	69.352	68.700	69.352	69.277	3,248
2022-11-07	67.150	68.824	66.883	68.626	68.551	29,596
2022-11-04	66.484	67.050	66.484	67.040	66.967	2,732
2022-11-03	65.852	65.852	65.134	65.819	65.748	3,732
2022-11-02	66.684	66.684	66.542	66.549	66.477	3,976
2022-11-01	66.950	67.831	66.950	67.057	66.984	5,484
2022-10-31	67.800	67.800	66.600	67.107	67.034	4,195
2022-10-28	67.350	68.000	66.207	66.207	66.135	1,669
2022-10-27	67.475	67.475	66.650	67.357	67.284	2,544
2022-10-26	67.200	68.250	67.200	68.007	67.933	3,717
2022-10-25	65.700	67.000	65.250	66.108	66.036	5,777
2022-10-24	64.900	65.681	64.700	65.462	65.391	3,841
2022-10-21	64.600	64.616	63.592	63.606	63.537	23,998
2022-10-20	64.300	65.250	64.300	64.657	64.586	5,096
2022-10-19	65.087	65.087	64.400	65.087	65.017	12,525
2022-10-18	64.327	64.908	64.327	64.908	64.838	5,165
2022-10-17	63.175	63.650	63.175	63.322	63.254	2,861
2022-10-14	61.400	62.091	61.320	62.091	62.024	3,165
2022-10-13	59.600	59.600	57.350	58.067	58.004	4,811
2022-10-12	59.850	60.050	58.950	59.400	59.336	3,409
2022-10-11	59.900	59.900	59.600	59.693	59.628	36,040
2022-10-10	61.600	61.900	60.850	61.127	61.061	263,757
2022-10-07	61.779	62.517	61.779	61.965	61.898	2,473
2022-10-06	63.050	63.800	62.649	62.808	62.740	5,346
2022-10-05	62.975	63.749	62.975	63.084	63.016	13,538
2022-10-04	60.343	61.300	60.343	61.300	61.234	11,541
2022-10-03	57.400	57.450	54.850	54.850	54.791	4,333
2022-09-30	56.500	57.400	56.500	57.257	57.195	9,866
2022-09-29	56.000	56.450	55.872	56.450	56.389	3,047
2022-09-28	56.200	56.850	54.250	56.083	56.022	10,370
2022-09-27	55.867	56.550	55.867	56.250	56.189	16,308
2022-09-26	56.300	56.390	55.663	56.100	56.039	6,898
2022-09-23	57.236	57.236	56.455	56.455	56.394	16,275
2022-09-22	57.250	58.084	57.250	57.402	57.340	9,390
2022-09-21	57.100	57.800	57.050	57.800	57.737	5,922
2022-09-20	57.250	57.250	56.300	57.101	57.039	17,519
2022-09-16	57.500	57.500	56.989	57.031	56.969	6,170
2022-09-15	58.050	58.300	57.650	57.850	57.787	2,685

← NewerPage 17 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.