Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	194.50	198.25	193.55	195.15	186.19	386,009
2022-09-23	199.20	200.60	193.70	196.20	187.19	371,578
2022-09-22	201.20	206.60	198.10	198.10	189.01	410,070
2022-09-21	201.70	206.70	200.90	206.70	197.21	269,486
2022-09-20	206.80	208.40	201.10	203.30	193.97	361,770
2022-09-19	203.40	206.80	201.60	206.10	196.64	227,904
2022-09-16	204.50	205.70	199.10	202.40	193.11	877,911
2022-09-15	215.10	216.10	207.10	207.70	198.17	452,188
2022-09-14	218.60	220.70	212.70	214.70	204.84	339,132
2022-09-13	229.90	232.80	219.00	219.00	208.95	681,698
2022-09-12	227.20	234.00	226.40	232.70	222.02	365,170
2022-09-09	222.00	227.70	221.30	224.80	214.48	349,382
2022-09-08	220.20	221.90	217.60	221.90	211.71	253,415
2022-09-07	216.30	219.50	214.50	218.70	208.66	240,377
2022-09-06	217.20	221.90	215.30	217.80	207.80	196,717
2022-09-05	214.60	218.40	213.10	217.00	207.04	237,947
2022-09-02	215.40	224.10	213.80	222.80	212.57	326,052
2022-09-01	216.00	217.40	212.10	212.20	202.46	323,933
2022-08-31	225.00	225.60	220.40	220.40	210.28	393,077
2022-08-30	222.80	229.00	222.30	223.90	213.62	305,162
2022-08-29	221.00	223.70	218.60	221.50	211.33	165,676
2022-08-26	230.00	230.80	222.00	222.70	212.48	209,521
2022-08-25	227.50	230.00	226.40	229.40	218.87	168,786
2022-08-24	225.50	227.90	223.60	226.10	215.72	319,257
2022-08-23	228.00	230.10	225.30	226.50	216.10	251,543
2022-08-22	235.00	235.50	229.50	230.00	219.44	292,646
2022-08-19	240.00	243.90	235.10	235.10	224.31	398,250
2022-08-18	240.80	243.80	239.60	241.80	230.70	235,785
2022-08-17	244.70	246.30	239.40	240.40	229.36	206,329
2022-08-16	248.00	248.00	241.20	243.40	232.23	275,912
2022-08-15	244.10	248.30	243.00	247.60	236.23	218,432
2022-08-12	245.50	248.40	243.00	243.40	232.23	359,594
2022-08-11	241.50	249.00	239.70	246.30	234.99	660,383
2022-08-10	226.50	237.30	223.40	237.30	226.41	377,466
2022-08-09	240.70	241.10	230.00	230.00	219.44	365,284
2022-08-08	241.60	243.20	239.30	241.10	230.03	214,258
2022-08-05	241.40	245.40	237.80	239.70	228.70	407,952
2022-08-04	235.60	242.30	234.90	241.30	230.22	398,058
2022-08-03	231.10	236.10	229.00	236.00	225.17	314,371
2022-08-02	228.20	232.00	225.70	231.60	220.97	360,534
2022-07-29	224.60	234.30	223.60	233.90	223.16	527,535
2022-07-28	222.00	226.40	220.10	222.80	212.57	396,059
2022-07-27	221.20	224.00	218.60	218.70	208.66	303,720
2022-07-26	225.20	226.10	220.00	220.00	209.90	313,112
2022-07-25	227.30	228.00	224.30	225.80	215.43	294,038
2022-07-22	234.50	238.20	226.80	228.10	217.63	607,048
2022-07-21	234.70	239.80	234.20	237.70	226.79	381,236
2022-07-20	230.50	234.30	230.10	233.50	222.78	397,480
2022-07-19	223.30	230.90	221.60	229.70	219.16	280,575
2022-07-18	222.30	226.30	222.10	225.70	215.34	216,400
2022-07-15	218.80	221.80	217.50	221.80	211.62	373,536
2022-07-14	218.30	220.00	213.60	216.70	206.75	349,500
2022-07-13	225.10	225.40	217.40	220.90	210.76	346,346
2022-07-12	225.70	226.80	220.00	226.80	216.39	177,145
2022-07-11	221.10	225.90	220.00	225.70	215.34	214,244
2022-07-08	224.00	227.60	221.00	225.70	215.34	466,275
2022-07-07	220.60	225.40	220.00	224.40	214.10	430,576
2022-07-06	216.00	219.40	214.50	218.50	208.47	480,501
2022-07-05	225.60	226.50	212.60	212.60	202.84	561,134
2022-07-04	222.70	225.20	220.70	223.60	213.34	236,269

← NewerPage 18 of 22 · 1,261 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.