Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	240.40	246.40	239.90	245.50	237.21	302,432
2023-09-05	246.00	246.90	239.90	241.80	233.63	235,293
2023-09-04	246.60	249.40	246.60	247.50	239.14	120,113
2023-09-01	249.00	250.80	246.00	247.00	238.66	192,916
2023-08-31	246.80	252.10	246.20	250.40	241.94	495,260
2023-08-30	246.50	247.70	243.50	246.30	237.98	170,007
2023-08-29	243.70	246.40	242.00	246.00	237.69	231,728
2023-08-28	241.70	243.40	240.40	242.60	234.41	162,786
2023-08-25	240.00	242.10	239.30	239.70	231.61	219,353
2023-08-24	244.00	247.80	239.90	240.90	232.76	387,952
2023-08-23	246.50	246.90	245.00	246.20	237.89	193,398
2023-08-22	247.00	247.00	244.20	245.10	236.82	279,543
2023-08-21	245.60	247.80	244.70	244.90	236.63	206,764
2023-08-18	249.90	250.30	245.20	247.50	239.14	264,637
2023-08-17	255.90	256.20	249.80	250.60	242.14	256,203
2023-08-16	257.00	259.50	256.40	257.40	248.71	145,091
2023-08-15	262.20	262.40	257.20	258.10	249.38	165,529
2023-08-14	262.20	263.00	259.10	262.50	253.64	199,199
2023-08-11	266.70	266.90	262.10	262.80	253.92	158,142
2023-08-10	265.90	269.50	264.70	268.30	259.24	188,447
2023-08-09	269.00	269.60	265.50	265.50	256.53	190,804
2023-08-08	270.00	271.00	266.50	267.50	258.47	263,434
2023-08-07	277.80	277.80	268.40	271.10	261.94	322,633
2023-08-04	263.00	280.30	257.80	279.00	269.58	558,501
2023-08-03	268.20	270.60	267.90	268.20	259.14	388,090
2023-08-02	266.00	270.80	265.70	270.40	261.27	393,800
2023-07-31	270.70	271.00	268.40	270.70	261.56	185,276
2023-07-28	270.60	271.40	267.30	271.40	262.23	176,907
2023-07-27	263.00	272.30	262.40	272.00	262.81	259,216
2023-07-26	262.10	262.20	258.70	260.80	251.99	131,945
2023-07-25	257.20	262.50	255.70	262.30	253.44	178,901
2023-07-24	257.50	259.20	255.40	257.40	248.71	147,243
2023-07-21	257.20	258.40	255.30	258.20	249.48	203,517
2023-07-20	255.00	258.50	254.70	258.00	249.29	205,963
2023-07-19	255.30	257.90	254.90	256.30	247.64	145,257
2023-07-18	251.30	254.40	250.70	254.10	245.52	157,494
2023-07-17	250.10	254.20	249.50	253.00	244.46	178,501
2023-07-14	245.90	251.30	244.90	251.30	242.81	247,031
2023-07-13	249.30	250.50	246.20	247.20	238.85	399,386
2023-07-12	255.90	258.70	252.00	254.20	245.62	404,285
2023-07-11	249.40	255.00	249.30	254.30	245.71	332,105
2023-07-10	243.50	247.70	242.60	246.10	237.79	185,977
2023-07-07	245.10	245.80	242.50	244.80	236.53	205,549
2023-07-06	248.90	249.70	243.80	245.10	236.82	420,278
2023-07-05	252.00	254.60	251.30	252.80	244.26	270,296
2023-07-04	252.20	253.60	250.60	253.60	245.04	139,331
2023-07-03	255.30	256.90	252.10	252.30	243.78	208,873
2023-06-30	248.50	256.30	248.50	255.70	247.06	314,184
2023-06-29	249.00	249.00	244.60	247.00	238.66	155,363
2023-06-28	248.20	249.40	246.20	248.90	240.49	187,065
2023-06-27	245.00	246.80	244.30	245.90	237.60	209,380
2023-06-26	242.20	244.40	241.00	243.30	235.08	196,013
2023-06-23	236.40	241.90	235.70	240.50	232.38	223,059
2023-06-22	237.00	238.10	234.40	237.70	229.67	309,793
2023-06-21	241.00	242.10	237.00	237.30	229.29	322,697
2023-06-20	249.60	249.60	240.50	242.00	233.83	530,371
2023-06-19	257.70	257.80	251.00	251.30	242.81	210,713
2023-06-16	258.10	259.50	255.50	258.50	249.77	492,630
2023-06-15	259.50	260.30	254.70	258.10	249.38	210,612
2023-06-14	257.30	260.50	256.20	259.70	250.93	231,437

← NewerPage 14 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.