Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	58.227	58.227	57.502	57.950	57.887	3,845
2022-09-13	59.497	59.497	58.750	58.750	58.686	5,555
2022-09-12	59.455	59.455	59.350	59.450	59.386	2,445
2022-09-09	57.800	58.173	57.313	57.898	57.835	8,378
2022-09-08	57.100	57.100	56.150	56.500	56.439	5,507
2022-09-07	56.800	56.906	55.850	56.250	56.189	5,003
2022-09-06	56.250	57.000	56.250	56.643	56.581	4,463
2022-09-05	56.600	56.600	55.450	56.400	56.339	6,694
2022-09-02	57.000	57.350	56.469	56.771	56.709	3,128
2022-09-01	57.900	57.900	56.300	57.353	57.291	8,343
2022-08-31	58.799	58.799	58.400	58.704	58.641	7,483
2022-08-30	59.750	60.400	58.900	59.423	59.358	2,546
2022-08-26	61.200	61.200	59.650	59.650	59.585	2,942
2022-08-25	60.500	60.750	60.249	60.750	60.684	2,210
2022-08-24	60.500	60.550	59.550	60.550	60.484	4,320
2022-08-23	60.200	60.382	60.044	60.050	59.985	2,148
2022-08-22	60.800	60.800	59.800	60.200	60.135	8,830
2022-08-19	62.450	62.808	62.050	62.654	62.586	3,748
2022-08-18	62.350	63.500	62.350	63.128	63.059	4,727
2022-08-17	64.600	64.600	63.006	63.050	62.982	2,614
2022-08-16	64.200	64.544	64.079	64.250	64.180	513
2022-08-15	64.100	64.850	63.600	63.785	63.716	3,383
2022-08-12	64.100	64.276	64.042	64.151	64.082	5,115
2022-08-11	63.750	64.500	63.750	64.350	64.280	10,634
2022-08-10	62.050	63.800	61.586	62.508	62.440	4,098
2022-08-09	63.137	63.137	62.200	62.821	62.753	25,215
2022-08-08	63.050	63.750	63.000	63.371	63.302	3,250
2022-08-05	63.044	63.500	63.044	63.451	63.382	4,485
2022-08-04	63.300	63.300	62.550	63.140	63.071	10,023
2022-08-03	62.450	62.850	62.350	62.562	62.494	6,254
2022-08-02	62.950	62.950	61.900	62.600	62.532	17,031
2022-07-29	63.048	64.597	63.048	63.500	63.431	6,461
2022-07-28	62.219	63.100	62.219	62.800	62.732	12,502
2022-07-27	60.500	61.747	60.000	61.747	61.680	7,772
2022-07-26	60.887	60.887	60.359	60.887	60.821	2,281
2022-07-25	61.300	61.300	60.300	60.600	60.534	3,967
2022-07-22	61.800	61.800	61.149	61.700	61.633	1,197
2022-07-21	61.100	61.850	60.400	61.705	61.638	6,864
2022-07-20	61.150	61.150	60.736	61.150	61.084	5,258
2022-07-19	59.150	60.750	58.769	60.700	60.634	2,503
2022-07-18	59.750	59.750	59.166	59.300	59.235	7,160
2022-07-15	58.252	59.407	58.252	59.400	59.336	4,402
2022-07-14	58.250	58.750	57.838	58.357	58.293	9,736
2022-07-13	59.084	59.084	57.845	59.084	59.019	2,453
2022-07-12	59.150	59.350	58.350	59.350	59.286	3,620
2022-07-11	59.450	59.664	58.847	59.050	58.986	5,256
2022-07-08	60.900	60.900	60.186	60.450	60.384	23,774
2022-07-07	58.950	60.200	58.950	60.200	60.135	8,512
2022-07-06	58.616	58.616	58.475	58.500	58.437	11,303
2022-07-05	59.668	59.668	57.800	58.000	57.937	5,341
2022-07-04	60.000	60.000	58.926	58.979	58.915	45,831
2022-07-01	58.746	59.197	58.746	58.950	58.886	10,379
2022-06-30	58.750	59.300	57.950	58.467	58.404	31,886
2022-06-29	60.511	60.511	59.998	60.100	60.035	13,771
2022-06-28	61.750	61.750	61.050	61.350	61.283	4,929
2022-06-27	62.550	62.623	61.999	62.475	62.408	27,219
2022-06-24	60.100	61.300	60.000	60.686	60.620	11,795
2022-06-23	61.551	61.551	60.200	60.573	60.507	32,926
2022-06-22	62.100	62.100	60.682	61.750	61.683	4,900
2022-06-21	63.000	63.547	63.000	63.180	63.112	113,286

← NewerPage 18 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.