Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	77.605	77.605	76.838	77.300	77.180	14,092
2022-03-16	74.100	76.897	74.100	76.750	76.631	7,529
2022-03-15	73.750	74.250	72.650	73.400	73.286	54,743
2022-03-14	74.250	75.799	73.550	73.550	73.436	10,204
2022-03-11	72.550	74.800	72.550	73.456	73.342	19,163
2022-03-10	71.250	71.550	70.300	70.597	70.488	38,254
2022-03-09	68.850	69.850	68.850	69.613	69.505	16,522
2022-03-08	65.750	67.550	65.750	66.700	66.597	22,612
2022-03-07	62.000	64.800	61.636	62.652	62.555	17,143
2022-03-04	67.500	67.500	64.550	64.750	64.650	19,881
2022-03-03	70.528	70.528	68.500	70.528	70.419	23,630
2022-03-02	68.247	71.650	68.247	70.574	70.465	10,044
2022-03-01	76.750	77.700	70.300	75.400	75.283	74,592
2022-02-28	77.750	79.403	76.550	77.700	77.580	10,896
2022-02-25	78.450	80.405	78.450	79.000	78.877	2,071
2022-02-24	79.600	79.600	77.200	78.183	78.062	43,219
2022-02-23	84.500	84.650	82.000	84.369	84.238	48,363
2022-02-22	81.500	82.238	81.399	81.831	81.704	7,439
2022-02-21	83.050	83.050	82.600	82.851	82.723	11,667
2022-02-18	87.330	87.330	83.350	85.145	85.013	11,868
2022-02-17	87.500	87.500	85.950	86.714	86.580	12,149
2022-02-16	85.550	87.450	85.550	86.637	86.503	6,064
2022-02-15	83.000	85.900	83.000	85.591	85.458	1,859
2022-02-14	83.120	83.120	82.787	82.967	82.839	4,294
2022-02-11	85.978	85.978	85.350	85.978	85.845	1,786
2022-02-10	85.981	87.100	85.981	86.856	86.722	5,680
2022-02-09	84.913	86.198	84.913	86.140	86.007	5,457
2022-02-08	83.000	83.300	82.000	82.309	82.181	4,897
2022-02-07	83.750	83.750	83.200	83.521	83.392	8,633
2022-02-04	84.419	84.419	83.250	83.555	83.426	3,804
2022-02-03	86.799	86.799	84.575	85.864	85.731	2,274
2022-02-02	88.263	88.263	87.798	87.825	87.689	486
2022-02-01	88.975	88.975	88.096	88.277	88.140	9,093
2022-01-31	87.450	88.050	87.450	87.798	87.662	121,179
2022-01-28	86.042	86.042	85.013	85.390	85.258	2,989
2022-01-27	85.350	86.931	85.350	86.596	86.462	88,796
2022-01-26	86.000	86.801	85.690	86.801	86.667	6,378
2022-01-25	84.350	84.350	82.900	84.100	83.970	8,197
2022-01-24	83.585	83.585	82.021	83.265	83.136	18,698
2022-01-21	88.500	88.500	85.800	86.550	86.416	7,561
2022-01-20	89.209	89.209	87.849	89.200	89.062	10,216
2022-01-19	88.550	90.050	88.550	89.330	89.192	8,146
2022-01-18	86.600	86.600	86.206	86.409	86.275	15,566
2022-01-17	87.665	87.799	87.665	87.799	87.663	511
2022-01-14	89.500	89.750	86.589	89.620	89.481	6,815
2022-01-13	89.000	89.850	88.400	88.929	88.791	8,755
2022-01-12	87.500	88.964	87.400	88.963	88.826	14,509
2022-01-11	88.000	88.172	87.650	87.900	87.764	1,658
2022-01-10	87.881	87.881	86.349	86.366	86.232	7,541
2022-01-07	88.524	88.707	88.524	88.700	88.563	3,654
2022-01-06	89.000	89.800	88.600	89.351	89.212	5,830
2022-01-05	91.750	93.050	91.127	92.003	91.861	11,860
2022-01-04	92.250	93.500	91.900	93.500	93.355	15,396
2021-12-30	90.250	90.357	89.850	90.052	89.912	8,797
2021-12-29	91.250	91.900	90.650	90.958	90.818	6,985
2021-12-23	88.950	89.550	88.950	89.243	89.105	14,498
2021-12-22	86.839	88.100	86.839	86.839	86.705	13,277
2021-12-21	86.000	86.400	85.750	86.159	86.025	53,414
2021-12-20	85.000	85.599	84.877	85.034	84.902	10,261
2021-12-17	87.900	87.900	86.688	86.810	86.675	10,525

← NewerPage 20 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.