Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	182.10	183.35	181.25	182.55	182.55	236,164
2026-10-15	177.50	181.60	177.50	181.35	181.35	309,844
2026-10-14	177.45	180.90	176.65	178.15	178.15	292,557
2026-10-13	174.95	178.00	174.90	176.50	176.50	408,461
2026-10-12	174.00	174.90	172.75	174.75	174.75	293,596
2026-10-09	173.20	176.20	173.15	173.80	173.80	280,473
2026-10-08	171.85	172.15	169.00	170.85	170.85	388,936
2026-10-07	174.45	177.25	173.05	173.75	173.75	369,595
2026-10-06	176.70	180.15	173.60	175.50	175.50	441,649
2026-10-05	183.50	185.00	173.85	175.00	175.00	737,565
2026-10-02	180.70	183.95	179.70	183.80	183.80	366,761
2026-10-01	182.00	183.80	177.80	179.15	179.15	443,485
2026-09-30	186.20	187.55	184.00	184.00	184.00	372,084
2026-09-29	185.10	187.90	184.45	185.35	185.35	297,564
2026-09-28	181.70	186.90	181.70	185.60	185.60	313,428
2026-09-25	184.70	185.10	181.60	183.10	183.10	243,116
2026-09-24	183.90	185.15	181.35	182.10	182.10	438,206
2026-09-23	189.75	189.90	184.10	185.00	185.00	301,052
2026-09-22	185.80	190.80	185.05	188.90	188.90	280,696
2026-09-21	183.90	186.55	182.25	185.50	185.50	194,646
2026-09-18	184.70	185.05	181.85	182.45	182.45	752,499
2026-09-17	183.25	185.90	182.20	184.70	184.70	280,643
2026-09-16	180.00	183.05	179.70	182.80	182.80	696,013
2026-09-15	179.80	180.35	175.75	179.75	179.75	453,479
2026-09-14	183.20	184.70	179.70	180.85	180.85	332,234
2026-09-11	185.85	187.25	184.80	185.00	185.00	306,883
2026-09-10	188.15	188.95	184.40	185.30	185.30	351,477
2026-09-09	192.75	195.20	187.15	187.95	187.95	413,025
2026-09-08	192.35	193.95	190.95	193.95	193.95	281,893
2026-09-07	190.85	193.50	189.85	193.35	193.35	331,122
2026-09-04	189.20	192.40	188.90	191.95	191.95	350,111
2026-09-03	187.25	190.45	186.90	189.30	189.30	262,498
2026-09-02	188.45	189.30	186.85	187.55	187.55	291,615
2026-09-01	190.50	190.75	186.80	189.55	189.55	382,072
2026-08-31	191.65	194.40	191.30	192.05	192.05	290,570
2026-08-28	192.30	194.35	191.65	193.00	193.00	236,900
2026-08-27	191.90	192.80	190.80	191.55	191.55	229,958
2026-08-26	190.00	194.05	190.00	193.10	193.10	475,677
2026-08-25	188.00	191.50	187.10	190.35	190.35	293,223
2026-08-24	186.40	188.00	185.85	187.50	187.50	237,744
2026-08-21	184.00	187.00	183.30	185.80	185.80	261,146
2026-08-20	185.05	185.20	180.20	183.95	183.95	370,157
2026-08-19	185.00	185.90	183.60	185.15	185.15	414,735
2026-08-18	187.65	188.75	184.85	184.85	184.85	331,392
2026-08-17	190.00	190.15	187.20	188.75	188.75	315,943
2026-08-14	191.60	192.40	190.30	190.85	190.85	242,263
2026-08-13	193.15	194.20	190.90	191.15	191.15	338,551
2026-08-12	194.00	196.30	192.40	193.10	193.10	284,599
2026-08-11	192.50	195.30	190.80	193.55	193.55	343,095
2026-08-10	193.05	194.85	192.20	193.55	193.55	289,825
2026-08-07	190.00	195.40	187.70	194.00	194.00	525,993
2026-08-06	196.00	197.60	191.30	191.30	191.30	559,041
2026-08-05	191.80	195.50	191.15	195.50	195.50	664,773
2026-08-04	187.80	190.70	185.95	190.50	190.50	540,434
2026-08-03	181.85	187.25	181.85	187.25	187.25	618,316
2026-07-31	181.35	183.40	179.90	181.85	181.85	613,268
2026-07-30	179.00	181.40	177.55	179.85	179.85	408,562
2026-07-29	179.00	183.00	176.40	179.45	179.45	881,442
2026-07-28	170.95	177.75	169.45	177.00	177.00	1,098,912
2026-07-27	158.10	162.65	158.05	161.25	161.25	458,881

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.8500 CHF
2025-03-27	1.8000 CHF
2024-03-28	3.3000 CHF
2023-03-30	3.2000 CHF
2022-04-14	2.9000 CHF
2021-04-22	2.5000 CHF
2020-04-23	2.3000 CHF
2019-04-11	2.0500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.