Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	237.20	238.60	235.10	236.80	228.80	246,733
2023-11-28	233.40	235.00	231.70	235.00	227.06	280,742
2023-11-27	236.20	237.70	234.60	235.00	227.06	180,578
2023-11-24	236.80	237.80	236.00	237.30	229.29	120,347
2023-11-23	237.00	238.50	235.70	236.70	228.71	113,673
2023-11-22	236.20	238.30	235.40	236.90	228.90	243,363
2023-11-21	237.10	237.80	235.00	235.00	227.06	178,780
2023-11-20	237.00	237.60	234.10	235.20	227.26	279,529
2023-11-17	235.70	238.80	235.40	235.40	227.45	345,377
2023-11-16	235.70	238.30	234.60	234.60	226.68	314,581
2023-11-15	235.30	240.10	235.20	237.00	229.00	349,647
2023-11-14	227.90	235.20	227.60	234.20	226.29	485,790
2023-11-13	225.00	227.50	224.40	227.40	219.72	250,191
2023-11-10	227.00	227.60	224.70	225.00	217.40	343,886
2023-11-09	226.00	231.30	226.00	229.40	221.65	376,338
2023-11-08	225.40	228.60	224.10	226.50	218.85	213,704
2023-11-07	225.00	227.50	224.90	226.40	218.75	199,938
2023-11-06	228.00	228.00	224.30	225.00	217.40	340,920
2023-11-03	225.00	231.50	223.80	227.80	220.11	351,616
2023-11-02	218.60	227.10	218.50	223.80	216.24	460,255
2023-11-01	215.80	217.40	213.40	215.20	207.93	296,401
2023-10-31	214.00	218.10	213.50	216.90	209.58	412,760
2023-10-30	216.70	217.90	212.50	214.10	206.87	199,978
2023-10-27	211.50	215.70	210.50	214.10	206.87	282,756
2023-10-26	209.00	212.60	206.90	211.20	204.07	279,016
2023-10-25	215.20	215.20	207.60	212.00	204.84	356,742
2023-10-24	216.30	217.60	213.90	215.70	208.42	169,453
2023-10-23	216.80	218.20	211.20	215.90	208.61	316,310
2023-10-20	224.90	226.10	217.00	217.00	209.67	411,923
2023-10-19	215.50	222.30	215.30	218.20	210.83	344,551
2023-10-18	222.30	222.70	215.40	216.30	209.00	480,343
2023-10-17	231.50	233.10	217.60	222.20	214.70	608,672
2023-10-16	232.00	236.20	232.00	235.00	227.06	201,404
2023-10-13	234.00	239.20	233.20	235.60	227.64	269,894
2023-10-12	238.00	238.60	234.30	234.90	226.97	196,266
2023-10-11	233.80	235.60	232.00	234.60	226.68	193,837
2023-10-10	230.30	235.50	230.20	235.10	227.16	240,810
2023-10-09	230.80	231.20	226.90	228.50	220.78	255,746
2023-10-06	231.20	235.20	229.60	233.30	225.42	241,121
2023-10-05	231.20	232.10	229.30	230.50	222.72	312,332
2023-10-04	226.70	230.20	226.00	230.20	222.43	320,557
2023-10-03	227.00	232.80	226.90	228.80	221.07	329,710
2023-10-02	233.80	235.20	227.60	230.00	222.23	259,967
2023-09-29	232.40	236.20	231.90	233.10	225.23	319,829
2023-09-28	229.50	230.90	224.90	230.90	223.10	310,927
2023-09-27	231.20	233.30	229.20	229.40	221.65	247,056
2023-09-26	230.60	232.30	226.70	229.30	221.56	391,385
2023-09-25	235.80	237.80	231.00	232.60	224.74	315,296
2023-09-22	237.80	238.80	236.10	236.70	228.71	297,832
2023-09-21	240.00	243.20	239.60	239.90	231.80	256,535
2023-09-20	241.00	243.40	239.90	242.80	234.60	191,537
2023-09-19	240.70	241.70	238.10	239.10	231.03	210,498
2023-09-18	244.40	245.50	240.70	240.70	232.57	244,056
2023-09-15	243.80	246.60	241.90	244.50	236.24	1,182,897
2023-09-14	237.30	239.80	234.40	239.60	231.51	241,928
2023-09-13	237.00	237.90	234.90	237.00	229.00	230,242
2023-09-12	243.20	243.80	237.60	237.60	229.58	274,916
2023-09-11	243.20	245.00	242.70	243.10	234.89	218,019
2023-09-08	247.70	249.50	241.80	242.60	234.41	283,857
2023-09-07	245.00	249.80	244.30	249.10	240.69	294,665

← NewerPage 13 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.