Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	255.50	258.00	255.20	257.70	249.00	253,296
2023-06-12	249.00	253.70	248.70	253.20	244.65	249,424
2023-06-09	253.00	253.60	247.60	247.60	239.24	212,516
2023-06-08	253.90	255.30	252.30	253.50	244.94	229,287
2023-06-07	256.00	257.90	253.50	255.50	246.87	190,209
2023-06-06	255.00	257.20	254.40	257.00	248.32	140,798
2023-06-05	256.70	258.30	253.80	255.50	246.87	167,684
2023-06-02	249.40	256.20	249.40	255.80	247.16	284,051
2023-06-01	250.00	250.50	245.60	248.80	240.40	198,201
2023-05-31	247.50	252.10	245.80	248.40	240.01	641,088
2023-05-30	252.00	253.90	249.10	249.30	240.88	227,466
2023-05-26	249.00	251.90	247.50	251.50	243.01	187,486
2023-05-25	248.40	249.00	244.70	247.00	238.66	190,349
2023-05-24	248.00	248.50	244.20	247.30	238.95	235,147
2023-05-23	255.90	256.40	250.20	250.20	241.75	321,877
2023-05-22	257.00	257.60	255.00	256.90	248.22	205,769
2023-05-19	253.70	257.40	252.40	257.20	248.51	371,600
2023-05-17	251.00	251.50	248.70	249.40	240.98	252,085
2023-05-16	252.00	256.50	250.30	251.60	243.10	363,818
2023-05-15	252.40	253.50	249.70	250.80	242.33	164,550
2023-05-12	250.50	252.10	250.10	251.00	242.52	171,059
2023-05-11	248.40	251.80	248.40	250.80	242.33	252,174
2023-05-10	247.80	249.10	245.10	248.00	239.62	153,737
2023-05-09	250.00	250.50	246.10	247.40	239.05	213,262
2023-05-08	249.20	250.70	247.20	249.10	240.69	153,930
2023-05-05	244.40	250.30	244.10	249.10	240.69	229,844
2023-05-04	242.00	245.90	240.80	245.10	236.82	285,390
2023-05-03	243.50	247.30	243.10	244.50	236.24	248,733
2023-05-02	246.80	249.70	242.50	242.80	234.60	208,743
2023-04-28	242.20	246.20	240.70	245.40	237.11	346,046
2023-04-27	239.60	241.70	237.50	240.40	232.28	240,428
2023-04-26	242.30	242.30	237.30	240.30	232.18	298,318
2023-04-25	247.50	248.00	241.20	242.20	234.02	283,459
2023-04-24	249.30	250.70	248.40	248.50	240.11	208,221
2023-04-21	250.00	250.40	245.30	249.80	241.36	311,177
2023-04-20	250.00	250.20	246.60	249.90	241.46	235,271
2023-04-19	251.00	251.60	247.70	250.60	242.14	281,939
2023-04-18	242.50	252.50	242.50	249.70	241.27	405,784
2023-04-17	241.70	244.30	239.80	241.10	232.96	295,093
2023-04-14	238.60	243.30	238.60	241.70	233.54	293,101
2023-04-13	236.50	239.90	235.90	238.20	230.16	301,809
2023-04-12	239.40	239.40	234.10	235.30	227.35	362,560
2023-04-11	237.00	238.10	235.10	236.60	228.61	520,707
2023-04-06	235.80	237.40	229.70	230.70	222.91	530,961
2023-04-05	247.00	247.00	234.10	234.70	226.77	558,964
2023-04-04	255.00	255.60	246.70	247.10	238.76	366,157
2023-04-03	255.00	255.50	252.00	254.70	246.10	315,225
2023-03-31	252.50	256.50	250.50	255.50	246.87	294,569
2023-03-30	253.50	254.50	250.90	252.50	243.97	232,819
2023-03-29	250.70	255.30	250.70	254.80	243.10	287,199
2023-03-28	251.70	252.40	248.20	248.80	237.38	168,696
2023-03-27	251.80	251.80	246.30	249.80	238.33	246,746
2023-03-24	253.00	253.00	246.70	248.10	236.71	290,461
2023-03-23	253.30	256.60	250.50	254.60	242.91	257,550
2023-03-22	258.20	258.50	252.40	254.90	243.20	205,630
2023-03-21	257.20	259.80	256.80	257.60	245.77	284,874
2023-03-20	252.80	256.60	250.50	254.50	242.82	237,374
2023-03-17	258.80	259.70	251.10	254.30	242.63	770,745
2023-03-16	254.40	256.30	247.80	255.30	243.58	347,304
2023-03-15	256.20	256.20	245.20	249.80	238.33	351,296

← NewerPage 15 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.