Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	285.00	286.70	275.30	276.10	270.11	286,738
2024-05-27	283.10	284.80	282.30	284.80	278.62	114,126
2024-05-24	283.10	284.20	280.20	283.70	277.55	158,378
2024-05-23	281.80	284.80	280.50	283.90	277.74	172,890
2024-05-22	281.30	282.90	280.30	281.50	275.40	195,898
2024-05-21	281.20	284.40	281.00	282.40	276.28	171,616
2024-05-17	282.40	283.10	279.30	281.70	275.59	290,402
2024-05-16	284.30	284.30	280.30	281.40	275.30	186,721
2024-05-15	278.70	287.60	278.70	283.40	277.25	241,464
2024-05-14	278.00	278.80	274.50	278.20	272.17	185,461
2024-05-13	278.10	279.20	276.70	278.60	272.56	211,039
2024-05-10	277.90	280.10	277.90	278.10	272.07	222,994
2024-05-08	275.00	277.70	273.90	276.00	270.02	254,486
2024-05-07	271.40	274.40	271.10	274.00	268.06	257,972
2024-05-06	270.00	271.40	269.30	269.80	263.95	120,064
2024-05-03	264.70	271.90	264.00	269.30	263.46	244,312
2024-05-02	261.10	265.70	261.10	263.30	257.59	221,546
2024-04-30	264.60	265.50	262.70	263.30	257.59	208,554
2024-04-29	264.60	268.10	264.10	264.10	258.37	207,789
2024-04-26	260.30	265.40	260.30	264.20	258.47	240,388
2024-04-25	261.20	261.80	253.30	256.40	250.84	217,524
2024-04-24	257.50	260.70	256.20	259.50	253.87	251,149
2024-04-23	258.00	259.80	256.10	257.70	252.11	346,039
2024-04-22	257.70	259.50	256.40	257.50	251.92	253,069
2024-04-19	257.00	257.70	254.70	255.90	250.35	358,228
2024-04-18	260.30	261.40	258.60	261.10	255.44	204,429
2024-04-17	260.20	261.70	258.20	259.10	253.48	258,910
2024-04-16	258.40	264.30	257.20	261.80	256.12	296,702
2024-04-15	265.20	265.80	262.50	263.40	257.69	299,532
2024-04-12	270.60	271.40	260.80	263.40	257.69	318,394
2024-04-11	264.30	268.80	263.40	267.80	261.99	291,016
2024-04-10	268.60	269.30	258.90	264.80	259.06	379,491
2024-04-09	266.60	269.60	265.40	266.40	260.62	229,378
2024-04-08	265.50	267.80	264.50	266.70	260.92	246,859
2024-04-05	261.50	266.80	261.50	265.50	259.74	290,999
2024-04-04	265.70	269.00	265.40	268.90	263.07	332,008
2024-04-03	262.60	264.60	260.70	264.00	258.28	334,729
2024-04-02	269.10	270.80	261.90	262.10	256.42	306,964
2024-03-28	264.70	269.50	263.50	268.60	262.78	290,509
2024-03-27	268.10	268.80	264.30	267.10	258.08	272,023
2024-03-26	267.00	270.60	266.70	269.40	260.30	188,618
2024-03-25	271.50	271.80	267.30	267.70	258.66	151,950
2024-03-22	271.20	271.80	268.40	270.40	261.27	181,656
2024-03-21	271.20	276.70	269.40	272.00	262.81	329,352
2024-03-20	263.80	268.70	263.40	266.80	257.79	352,781
2024-03-19	264.00	264.10	261.40	263.50	254.60	306,485
2024-03-18	264.60	264.90	262.30	264.70	255.76	185,749
2024-03-15	265.30	267.40	263.50	263.50	254.60	964,046
2024-03-14	266.70	267.00	264.30	265.80	256.82	190,688
2024-03-13	265.60	267.10	262.30	266.00	257.02	277,883
2024-03-12	262.00	265.40	260.50	264.80	255.86	236,973
2024-03-11	261.20	263.30	259.10	260.40	251.61	197,842
2024-03-08	261.40	264.70	261.00	263.80	254.89	221,324
2024-03-07	255.00	262.10	253.50	261.70	252.86	294,500
2024-03-06	254.20	257.00	254.20	256.20	247.55	195,119
2024-03-05	257.40	258.40	252.70	253.80	245.23	181,200
2024-03-04	258.40	258.50	254.40	257.10	248.42	186,295
2024-03-01	256.30	259.10	255.30	258.30	249.58	193,081
2024-02-29	255.60	256.20	252.80	255.50	246.87	308,416
2024-02-28	255.30	255.80	251.10	253.60	245.04	242,988

← NewerPage 11 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.