Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	251.80	257.20	249.70	255.90	244.15	286,860
2023-03-13	255.10	256.50	246.20	250.60	239.10	422,036
2023-03-10	254.00	257.70	252.50	254.20	242.53	376,718
2023-03-09	254.40	261.70	252.50	260.10	248.16	380,480
2023-03-08	255.90	256.10	251.10	254.40	242.72	657,691
2023-03-07	261.70	263.60	255.10	256.00	244.25	306,926
2023-03-06	264.50	265.30	261.90	263.10	251.02	199,949
2023-03-03	266.40	268.50	262.20	264.20	252.07	236,598
2023-03-02	258.50	265.50	257.50	264.10	251.98	253,903
2023-03-01	261.80	264.30	260.10	261.50	249.50	240,913
2023-02-28	264.00	265.20	262.50	263.90	251.79	287,949
2023-02-27	268.40	268.60	265.60	266.40	254.17	202,786
2023-02-24	268.90	270.50	262.90	264.80	252.64	276,124
2023-02-23	275.00	276.40	266.90	266.90	254.65	350,787
2023-02-22	272.40	276.00	270.80	274.40	261.80	251,808
2023-02-21	276.80	276.80	271.20	273.90	261.33	311,273
2023-02-20	275.70	279.80	274.20	277.00	264.28	316,588
2023-02-17	273.50	276.90	268.70	276.90	264.19	620,955
2023-02-16	263.20	265.60	259.70	264.00	251.88	354,688
2023-02-15	256.20	261.80	254.80	260.30	248.35	329,018
2023-02-14	258.50	259.50	254.10	256.40	244.63	253,480
2023-02-13	254.10	257.60	253.20	257.10	245.30	179,995
2023-02-10	256.50	258.80	248.10	253.20	241.58	428,748
2023-02-09	259.60	262.10	257.70	258.50	246.63	276,355
2023-02-08	269.40	269.60	257.40	259.00	247.11	427,339
2023-02-07	272.50	272.80	263.70	265.20	253.03	317,482
2023-02-06	273.00	273.90	268.80	272.90	260.37	307,814
2023-02-03	272.90	275.10	266.90	275.10	262.47	353,567
2023-02-02	262.60	274.00	262.60	274.00	261.42	520,823
2023-02-01	258.10	262.60	257.90	258.80	246.92	223,307
2023-01-31	261.10	262.00	257.50	258.80	246.92	242,317
2023-01-30	262.00	262.10	257.70	261.40	249.40	253,242
2023-01-27	262.40	263.50	260.80	262.60	250.55	185,244
2023-01-26	259.30	262.90	258.80	261.70	249.69	287,976
2023-01-25	260.50	261.40	255.50	257.60	245.77	262,446
2023-01-24	263.20	264.30	257.70	259.70	247.78	281,623
2023-01-23	257.20	262.30	256.40	262.30	250.26	254,779
2023-01-20	257.70	257.70	254.20	255.30	243.58	279,443
2023-01-19	258.10	260.20	255.10	256.30	244.53	361,242
2023-01-18	259.70	264.30	258.60	262.00	249.97	403,081
2023-01-17	255.00	259.00	253.60	257.00	245.20	350,566
2023-01-16	249.00	255.40	246.70	255.10	243.39	402,398
2023-01-13	248.70	251.10	246.50	246.60	235.28	283,205
2023-01-12	244.00	249.80	241.70	246.80	235.47	335,224
2023-01-11	238.00	243.90	230.00	242.90	231.75	548,702
2023-01-10	241.40	243.20	238.80	240.40	229.36	233,152
2023-01-09	235.70	245.40	234.60	244.60	233.37	380,192
2023-01-06	230.00	233.40	226.70	232.80	222.11	247,535
2023-01-05	234.50	235.70	230.50	231.00	220.40	232,982
2023-01-04	229.20	235.10	228.90	235.10	224.31	244,121
2023-01-03	224.70	230.70	221.70	227.60	217.15	238,971
2022-12-30	224.80	226.30	221.70	221.70	211.52	178,853
2022-12-29	223.20	226.10	222.30	225.80	215.43	85,203
2022-12-28	225.20	225.50	223.10	224.20	213.91	93,804
2022-12-27	224.40	226.30	223.10	224.30	214.00	122,542
2022-12-23	221.80	224.50	220.40	223.10	212.86	158,757
2022-12-22	225.50	227.60	219.60	221.30	211.14	273,489
2022-12-21	222.00	226.90	221.10	225.90	215.53	245,475
2022-12-20	222.00	223.80	220.10	220.20	210.09	389,643
2022-12-19	227.00	229.20	225.20	225.20	214.86	202,698

← NewerPage 16 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.