Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	256.50	257.10	254.50	256.40	247.74	210,089
2024-02-26	259.20	259.50	256.10	256.20	247.55	201,198
2024-02-23	256.20	259.30	255.40	258.80	250.06	229,494
2024-02-22	257.70	259.30	253.50	255.70	247.06	515,699
2024-02-21	257.40	259.50	256.60	258.30	249.58	288,583
2024-02-20	258.50	259.00	254.80	255.40	246.77	290,357
2024-02-19	252.70	258.00	250.30	258.00	249.29	284,507
2024-02-16	244.80	258.90	244.80	254.30	245.71	497,180
2024-02-15	247.00	248.40	245.50	247.30	238.95	372,129
2024-02-14	240.50	245.10	240.00	244.90	236.63	285,605
2024-02-13	245.20	246.00	237.40	241.30	233.15	350,299
2024-02-12	244.50	246.80	241.60	245.90	237.60	339,870
2024-02-09	238.10	242.50	238.10	238.60	230.54	217,141
2024-02-08	241.10	241.10	238.00	238.50	230.45	329,170
2024-02-07	241.80	242.80	239.00	239.90	231.80	344,494
2024-02-06	240.00	240.80	235.60	238.40	230.35	267,836
2024-02-05	238.60	239.90	237.50	238.00	229.96	196,975
2024-02-02	240.80	242.20	237.90	238.50	230.45	230,746
2024-02-01	239.00	241.00	237.90	239.60	231.51	197,185
2024-01-31	242.00	242.70	239.70	240.10	231.99	325,173
2024-01-30	242.40	243.50	239.30	239.80	231.70	238,211
2024-01-29	240.60	241.60	238.60	240.40	232.28	265,699
2024-01-26	238.20	243.10	237.00	241.80	233.63	343,517
2024-01-25	235.20	238.30	234.80	237.60	229.58	311,732
2024-01-24	237.00	238.20	234.90	235.30	227.35	273,319
2024-01-23	238.30	239.00	234.30	234.80	226.87	361,806
2024-01-22	235.20	236.50	230.90	232.00	224.17	367,166
2024-01-19	236.50	237.00	231.70	233.00	225.13	364,592
2024-01-18	236.00	236.40	232.30	233.20	225.32	358,169
2024-01-17	236.30	238.20	233.10	234.80	226.87	357,162
2024-01-16	238.00	240.00	236.70	239.20	231.12	275,419
2024-01-15	241.20	242.70	239.60	240.60	232.47	222,874
2024-01-12	243.20	244.10	240.80	241.30	233.15	336,486
2024-01-11	245.20	246.60	239.00	240.30	232.18	475,815
2024-01-10	245.90	249.70	239.30	244.00	235.76	751,289
2024-01-09	255.80	256.40	253.00	253.60	245.04	301,137
2024-01-08	253.00	257.10	251.90	254.70	246.10	256,920
2024-01-05	254.50	256.50	251.40	255.60	246.97	206,985
2024-01-04	258.00	259.90	255.50	257.50	248.80	248,679
2024-01-03	268.00	268.80	256.40	258.30	249.58	450,442
2023-12-29	272.80	274.00	272.50	273.70	264.46	112,549
2023-12-28	274.00	274.40	270.60	271.70	262.52	142,246
2023-12-27	272.90	274.20	271.70	273.20	263.97	153,883
2023-12-22	269.80	272.70	269.40	272.20	263.01	124,392
2023-12-21	269.30	272.50	268.60	271.60	262.43	220,733
2023-12-20	271.00	273.30	270.00	271.10	261.94	267,074
2023-12-19	266.80	272.10	266.80	270.50	261.36	283,327
2023-12-18	269.30	270.60	266.80	267.30	258.27	277,120
2023-12-15	272.80	276.30	271.30	274.20	264.94	1,431,802
2023-12-14	258.90	272.00	258.90	271.10	261.94	754,140
2023-12-13	249.90	254.00	249.50	252.60	244.07	385,162
2023-12-12	247.90	249.70	247.30	248.60	240.20	282,429
2023-12-11	245.50	248.40	244.60	247.90	239.53	177,191
2023-12-08	245.40	247.20	244.00	245.70	237.40	221,615
2023-12-07	243.20	245.90	240.70	245.40	237.11	234,248
2023-12-06	239.10	243.30	238.20	243.00	234.79	273,183
2023-12-05	237.00	239.60	233.70	238.60	230.54	272,575
2023-12-04	237.40	238.00	235.60	236.10	228.13	223,651
2023-12-01	234.90	236.90	233.80	236.80	228.80	255,813
2023-11-30	237.20	237.90	234.70	237.20	229.19	925,565

← NewerPage 12 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.