Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	230.50	232.60	225.10	226.10	215.72	872,327
2022-12-15	238.00	240.00	231.00	231.20	220.59	437,507
2022-12-14	243.90	244.00	239.40	240.90	229.84	236,571
2022-12-13	237.90	247.20	236.80	243.10	231.94	313,371
2022-12-12	237.60	237.70	233.40	237.40	226.50	283,792
2022-12-09	233.90	239.40	233.80	238.80	227.84	262,955
2022-12-08	232.80	234.00	230.80	232.10	221.45	234,180
2022-12-07	234.00	235.60	231.40	233.20	222.49	297,480
2022-12-06	237.10	239.80	234.40	236.00	225.17	279,745
2022-12-05	241.10	242.00	237.30	237.60	226.69	211,799
2022-12-02	243.90	246.70	238.00	241.30	230.22	355,838
2022-12-01	246.00	248.00	241.70	245.60	234.33	375,465
2022-11-30	235.90	239.30	235.10	237.00	226.12	577,132
2022-11-29	237.50	238.70	232.50	232.80	222.11	293,141
2022-11-28	242.60	243.70	237.30	237.30	226.41	367,969
2022-11-25	245.90	246.70	243.20	244.60	233.37	178,044
2022-11-24	245.50	249.70	243.40	246.40	235.09	177,051
2022-11-23	243.40	244.60	238.40	244.50	233.28	240,884
2022-11-22	243.20	244.80	240.00	241.80	230.70	206,109
2022-11-21	242.50	244.80	240.30	244.50	233.28	189,416
2022-11-18	244.70	245.40	240.10	245.00	233.75	329,486
2022-11-17	243.80	246.00	239.80	242.20	231.08	235,681
2022-11-16	253.50	253.50	241.70	242.90	231.75	401,747
2022-11-15	255.00	258.00	251.50	252.90	241.29	325,799
2022-11-14	265.00	265.30	251.60	253.70	242.05	414,119
2022-11-11	258.00	265.80	256.80	265.40	253.22	536,465
2022-11-10	235.00	254.30	231.60	254.30	242.63	561,937
2022-11-09	234.10	236.30	231.40	235.80	224.98	270,983
2022-11-08	225.00	234.80	223.20	234.80	224.02	299,322
2022-11-07	222.90	227.90	221.70	225.30	214.96	194,540
2022-11-04	215.80	226.00	215.70	224.20	213.91	337,997
2022-11-03	218.50	219.60	214.30	215.80	205.89	378,146
2022-11-02	224.00	224.80	221.60	222.60	212.38	242,377
2022-11-01	227.10	230.30	222.80	223.70	213.43	347,886
2022-10-31	225.90	226.00	222.70	225.80	215.43	302,199
2022-10-28	224.00	226.70	221.20	226.60	216.20	297,013
2022-10-27	229.70	230.00	224.80	229.00	218.49	273,667
2022-10-26	229.50	232.70	227.10	231.90	221.25	407,807
2022-10-25	222.50	228.60	220.00	228.50	218.01	508,768
2022-10-24	212.20	222.00	209.20	220.30	210.19	530,811
2022-10-21	215.80	215.90	207.90	211.00	201.31	563,560
2022-10-20	218.60	223.30	217.50	222.40	212.19	337,157
2022-10-19	220.40	223.30	219.90	219.90	209.81	261,125
2022-10-18	220.80	227.70	218.70	223.70	213.43	406,697
2022-10-17	211.20	216.70	207.50	216.20	206.28	296,568
2022-10-14	211.50	217.60	210.60	212.50	202.75	379,647
2022-10-13	205.00	208.20	198.10	208.20	198.64	404,549
2022-10-12	202.00	209.50	202.00	206.80	197.31	403,446
2022-10-11	204.20	206.10	201.70	203.00	193.68	288,561
2022-10-10	202.60	209.30	202.30	206.40	196.93	293,600
2022-10-07	206.80	208.60	203.40	205.40	195.97	309,832
2022-10-06	213.90	214.00	207.90	208.90	199.31	230,082
2022-10-05	212.00	213.50	209.70	210.40	200.74	261,720
2022-10-04	208.80	215.50	207.70	214.20	204.37	525,051
2022-10-03	198.55	202.50	194.75	202.00	192.73	246,199
2022-09-30	195.00	201.00	194.75	200.70	191.49	310,895
2022-09-29	196.60	197.50	190.65	193.05	184.19	386,671
2022-09-28	193.75	198.05	190.10	198.05	188.96	380,810
2022-09-27	197.60	198.60	193.50	195.95	186.95	380,363
2022-09-26	194.50	198.25	193.55	195.15	186.19	386,009

← NewerPage 17 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.