Sulzer AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	88.000	89.040	87.950	88.930	88.792	14,298
2021-12-15	88.500	88.943	87.640	88.943	88.805	18,544
2021-12-14	90.750	91.123	88.537	88.537	88.400	14,273
2021-12-13	90.691	91.409	90.691	91.339	91.197	10,664
2021-12-10	92.619	92.619	90.400	90.400	90.260	14,928
2021-12-09	92.750	93.450	92.600	92.732	92.589	9,255
2021-12-08	92.750	93.550	91.600	92.600	92.457	1,278
2021-12-07	91.750	92.700	90.850	91.648	91.506	11,245
2021-12-06	90.250	91.108	88.361	91.108	90.967	9,735
2021-12-03	89.503	89.503	87.849	88.859	88.721	3,968
2021-12-02	89.000	89.200	87.950	89.150	89.012	1,596
2021-12-01	87.583	89.000	87.583	88.746	88.609	54,969
2021-11-30	87.350	87.350	85.365	87.350	87.215	19,883
2021-11-29	87.400	87.400	86.862	87.000	86.865	3,439
2021-11-26	87.150	87.150	85.100	86.217	86.083	5,593
2021-11-25	89.200	89.807	89.200	89.750	89.611	13,200
2021-11-24	88.000	89.250	87.850	88.765	88.628	7,604
2021-11-23	88.400	89.750	88.400	88.615	88.477	5,362
2021-11-22	90.209	90.209	88.650	89.832	89.693	12,652
2021-11-19	93.750	93.929	90.350	91.999	91.857	3,610
2021-11-18	97.500	97.500	95.141	95.250	95.103	1,049
2021-11-17	95.550	98.000	95.550	97.106	96.955	11,718
2021-11-16	94.750	95.350	94.597	94.942	94.795	3,488
2021-11-15	95.750	95.850	94.682	94.682	94.535	2,273
2021-11-12	96.300	96.300	94.841	95.806	95.657	28,587
2021-11-11	95.750	96.799	95.227	96.650	96.500	4,573
2021-11-10	93.250	94.500	93.100	93.559	93.415	4,653
2021-11-09	92.750	94.686	92.550	94.452	94.306	397,715
2021-11-08	91.750	92.950	91.750	92.950	92.806	5,046
2021-11-05	91.250	91.699	90.900	91.699	91.557	2,546
2021-11-04	91.250	92.150	91.036	91.683	91.541	2,993
2021-11-03	90.250	90.850	90.100	90.359	90.219	17,527
2021-11-02	90.750	90.750	90.150	90.303	90.163	4,118
2021-11-01	90.750	91.150	90.750	90.750	90.610	13,691
2021-10-29	90.600	90.600	89.749	90.050	89.911	4,377
2021-10-28	91.750	91.750	91.750	91.750	91.608	59
2021-10-27	91.567	92.050	91.567	92.050	91.908	18,096
2021-10-26	91.650	91.650	91.249	91.650	91.508	2,672
2021-10-25	90.350	91.350	90.350	91.251	91.110	16,984
2021-10-22	91.250	91.707	90.950	91.151	91.010	4,791
2021-10-21	93.100	93.100	91.450	92.062	91.920	5,435
2021-10-20	93.750	94.199	93.100	93.100	92.956	13,296
2021-10-19	92.500	93.450	92.500	93.011	92.867	6,934
2021-10-18	91.750	92.250	91.000	91.506	91.364	17,199
2021-10-15	88.550	90.600	88.550	90.134	89.994	14,525
2021-10-14	87.400	88.400	87.400	88.150	88.014	4,376

← NewerPage 21 of 21 · 1,246 trading days

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.