Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	260.90	262.80	259.20	260.40	254.75	144,615
2024-08-20	261.00	262.70	260.50	260.70	255.05	162,276
2024-08-19	257.00	260.90	256.80	259.90	254.26	139,570
2024-08-16	257.60	259.80	255.80	257.80	252.21	194,601
2024-08-15	251.50	256.70	251.30	256.50	250.94	267,461
2024-08-14	251.70	252.90	250.00	251.50	246.05	221,179
2024-08-13	249.00	250.10	244.70	248.60	243.21	142,808
2024-08-12	248.70	250.40	247.30	247.40	242.04	139,120
2024-08-09	248.80	250.20	246.60	247.30	241.94	134,353
2024-08-08	246.20	247.40	242.30	247.00	241.64	197,958
2024-08-07	244.40	251.00	243.40	248.40	243.01	274,363
2024-08-06	248.60	249.40	240.10	240.20	234.99	370,769
2024-08-05	234.70	243.90	231.10	242.60	237.34	485,884
2024-08-02	263.10	263.40	247.10	248.40	243.01	492,594
2024-07-31	273.20	275.00	266.60	266.80	261.01	469,763
2024-07-30	272.00	276.00	266.10	269.10	263.26	488,459
2024-07-29	264.20	264.70	261.00	263.70	257.98	288,458
2024-07-26	258.90	262.30	257.50	262.00	256.32	204,748
2024-07-25	256.20	258.90	253.40	258.50	252.89	263,060
2024-07-24	265.40	266.50	261.40	262.00	256.32	172,661
2024-07-23	264.80	266.50	262.70	265.90	260.13	151,350
2024-07-22	263.10	266.00	262.90	264.30	258.57	124,775
2024-07-19	264.10	264.40	260.90	262.30	256.61	341,244
2024-07-18	263.20	267.60	259.40	265.40	259.65	241,077
2024-07-17	261.90	263.40	260.60	262.50	256.81	232,208
2024-07-16	258.60	263.60	257.80	262.80	257.10	153,808
2024-07-15	264.70	267.00	261.00	261.10	255.44	211,093
2024-07-12	263.00	266.30	261.90	265.50	259.74	145,337
2024-07-11	261.60	263.60	259.80	262.30	256.61	225,078
2024-07-10	257.20	259.80	255.80	259.00	253.38	191,119
2024-07-09	258.00	261.40	256.70	257.60	252.01	153,703
2024-07-08	259.20	261.30	258.00	258.60	252.99	231,462
2024-07-05	260.90	262.60	258.50	259.20	253.58	185,447
2024-07-04	256.10	261.40	254.40	260.50	254.85	346,888
2024-07-03	257.10	258.50	255.70	255.80	250.25	276,996
2024-07-02	253.90	255.40	251.40	255.30	249.76	228,961
2024-07-01	260.00	261.00	254.10	255.10	249.57	236,005
2024-06-28	260.60	260.60	256.80	257.20	251.62	253,287
2024-06-27	261.40	261.70	258.70	260.10	254.46	198,348
2024-06-26	259.50	261.80	258.10	260.00	254.36	264,434
2024-06-25	255.00	258.50	254.80	257.10	251.53	205,704
2024-06-24	254.70	257.70	253.40	257.20	251.62	257,055
2024-06-21	259.90	259.90	254.50	255.40	249.86	612,706
2024-06-20	257.60	262.90	256.50	260.40	254.75	284,789
2024-06-19	256.20	257.50	255.40	256.70	251.13	293,318
2024-06-18	256.40	257.00	253.50	256.10	250.55	209,955
2024-06-17	256.30	256.70	253.10	254.10	248.59	241,121
2024-06-14	263.00	263.00	254.00	255.90	250.35	320,827
2024-06-13	267.30	268.90	261.10	263.00	257.30	393,246
2024-06-12	269.80	273.50	268.00	271.50	265.61	249,732
2024-06-11	271.40	272.40	268.00	268.80	262.97	179,242
2024-06-10	270.60	272.00	269.20	270.20	264.34	174,947
2024-06-07	276.10	276.10	268.90	270.90	265.03	239,855
2024-06-06	275.90	277.00	273.50	273.50	267.57	190,870
2024-06-05	269.40	272.90	269.40	272.80	266.88	199,201
2024-06-04	270.00	270.60	266.90	269.20	263.36	253,005
2024-06-03	277.10	277.40	270.50	270.90	265.03	220,446
2024-05-31	277.00	277.10	272.90	272.90	266.98	1,175,586
2024-05-30	274.80	277.20	273.40	276.40	270.41	168,417
2024-05-29	274.80	277.20	273.10	275.00	269.04	212,710

← NewerPage 10 of 21 · 1,260 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.