Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	63.550	63.550	61.764	62.339	62.272	90,634
2022-06-17	63.426	64.250	63.426	63.918	63.848	69,266
2022-06-16	66.050	66.050	63.250	63.300	63.231	87,394
2022-06-15	65.950	66.349	65.950	66.242	66.171	58,070
2022-06-14	65.676	65.676	64.694	65.400	65.329	9,093
2022-06-13	66.550	66.950	65.050	66.499	66.427	5,680
2022-06-10	68.200	68.687	67.947	68.687	68.612	7,102
2022-06-09	69.550	70.200	69.550	69.900	69.824	3,298
2022-06-08	70.687	70.687	70.189	70.663	70.586	1,130
2022-06-07	70.850	70.850	69.999	70.850	70.773	3,307
2022-06-01	69.500	69.750	68.550	69.490	69.414	18,542
2022-05-31	68.600	68.600	67.110	67.550	67.477	2,931
2022-05-30	69.550	69.550	68.800	69.134	69.059	8,841
2022-05-27	67.750	68.050	67.750	67.750	67.677	8,659
2022-05-25	66.720	66.720	65.793	65.793	65.722	5,438
2022-05-24	67.961	67.961	66.100	66.541	66.469	1,926
2022-05-23	68.500	68.500	67.150	68.500	68.426	7,394
2022-05-20	67.650	67.824	66.350	66.350	66.278	10,442
2022-05-19	68.550	68.550	65.050	66.040	65.969	28,936
2022-05-18	72.500	72.800	69.650	70.119	70.043	3,530
2022-05-17	72.150	73.049	72.150	72.700	72.621	2,394
2022-05-16	73.291	73.291	71.802	72.000	71.922	25,719
2022-05-13	74.507	74.991	74.507	74.604	74.523	3,481
2022-05-12	71.600	72.650	71.600	72.374	72.296	1,566
2022-05-11	71.550	73.000	71.336	71.717	71.639	7,662
2022-05-10	71.750	71.898	70.964	71.894	71.816	13,433
2022-05-09	71.450	72.000	71.150	71.750	71.672	14,490
2022-05-06	72.600	72.600	71.200	72.467	72.388	9,427
2022-05-05	73.196	73.673	73.196	73.652	73.572	8,934
2022-05-04	72.091	72.091	71.400	71.966	71.888	32,313
2022-05-03	71.449	73.200	71.449	71.750	71.672	2,501
2022-04-29	74.000	74.000	73.243	73.662	73.582	2,048
2022-04-28	73.488	73.488	72.350	73.488	73.408	33,721
2022-04-27	72.100	72.100	71.050	71.677	71.599	4,762
2022-04-26	73.251	73.251	71.350	71.350	71.273	3,310
2022-04-25	73.201	73.201	72.000	72.043	71.965	4,178
2022-04-22	76.050	76.050	74.400	75.224	75.142	2,939
2022-04-21	75.497	77.269	75.497	77.188	77.104	6,620
2022-04-20	75.050	75.750	74.844	75.350	75.268	53,959
2022-04-19	74.076	75.250	74.076	75.000	74.919	3,422
2022-04-14	74.109	74.109	73.256	74.100	74.020	6,358
2022-04-13	72.500	72.850	71.600	72.850	72.771	3,811
2022-04-12	72.450	72.450	71.999	72.450	72.371	1,951
2022-04-11	73.449	73.449	73.000	73.200	73.121	20,997
2022-04-08	72.600	73.950	72.400	73.450	73.370	3,441
2022-04-07	75.450	75.650	74.750	75.531	75.414	10,142
2022-04-06	76.850	76.850	75.150	76.464	76.345	21,475
2022-04-05	78.850	78.850	76.200	76.727	76.609	12,727
2022-04-04	77.400	78.050	76.250	76.250	76.132	16,728
2022-04-01	76.850	76.850	76.343	76.350	76.232	51,193
2022-03-31	77.250	78.150	76.765	77.764	77.644	14,829
2022-03-30	79.005	79.005	76.939	77.684	77.564	18,860
2022-03-29	79.080	79.848	79.080	79.510	79.387	19,403
2022-03-28	77.290	78.491	77.290	78.491	78.369	44,401
2022-03-25	77.549	77.549	76.650	77.100	76.981	10,214
2022-03-24	79.250	79.349	77.900	79.202	79.079	7,074
2022-03-23	79.250	80.150	78.740	79.169	79.046	9,269
2022-03-22	78.300	79.399	78.300	79.123	79.000	19,787
2022-03-21	77.750	78.400	76.750	78.399	78.278	4,643
2022-03-18	77.308	77.308	75.200	76.776	76.657	164,475

← NewerPage 19 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.