Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	221.80	222.80	218.30	220.60	210.47	235,310
2022-06-30	216.80	220.60	215.40	220.00	209.90	453,332
2022-06-29	220.20	221.70	215.30	220.10	210.00	336,091
2022-06-28	225.60	227.30	221.00	223.30	213.05	253,983
2022-06-27	228.30	230.80	224.30	225.60	215.24	314,925
2022-06-24	220.70	228.20	220.40	227.30	216.87	367,628
2022-06-23	217.70	221.60	217.40	220.50	210.38	360,256
2022-06-22	219.10	221.80	216.00	221.20	211.05	488,682
2022-06-21	216.50	221.50	216.00	221.50	211.33	449,452
2022-06-20	218.00	219.00	212.40	214.30	204.46	451,036
2022-06-17	219.80	225.20	217.30	219.10	209.04	929,835
2022-06-16	228.60	230.80	217.70	220.40	210.28	443,202
2022-06-15	229.60	234.20	224.30	230.70	220.11	532,872
2022-06-14	240.60	242.00	226.60	227.20	216.77	520,464
2022-06-13	241.50	243.90	238.20	239.10	228.12	349,980
2022-06-10	254.00	254.60	243.90	246.30	234.99	456,887
2022-06-09	260.00	260.90	255.10	256.00	244.25	372,931
2022-06-08	265.10	266.30	259.50	261.70	249.69	259,906
2022-06-07	271.00	271.00	262.40	265.00	252.83	274,530
2022-06-03	271.30	271.70	266.00	267.40	255.12	248,807
2022-06-02	260.40	269.60	260.40	269.10	256.75	204,469
2022-06-01	268.50	269.10	259.10	259.20	247.30	334,502
2022-05-31	269.20	270.10	265.50	265.50	253.31	679,591
2022-05-30	270.00	273.90	268.20	271.10	258.65	249,837
2022-05-27	260.50	267.60	258.80	267.00	254.74	375,573
2022-05-25	258.70	260.80	253.70	255.00	243.29	280,376
2022-05-24	259.00	261.90	256.40	257.00	245.20	287,882
2022-05-23	262.50	263.50	258.50	260.90	248.92	339,079
2022-05-20	257.60	262.70	256.60	256.70	244.92	383,941
2022-05-19	255.30	256.70	249.30	254.70	243.01	437,748
2022-05-18	265.00	266.30	260.40	261.60	249.59	249,132
2022-05-17	260.20	268.00	259.00	264.00	251.88	328,173
2022-05-16	264.00	264.20	259.50	259.70	247.78	300,818
2022-05-13	261.50	264.20	259.20	263.90	251.79	366,331
2022-05-12	255.50	261.80	249.30	260.90	248.92	477,688
2022-05-11	262.90	262.90	255.10	260.00	248.06	376,760
2022-05-10	261.00	267.80	258.80	259.40	247.49	390,070
2022-05-09	273.00	274.20	256.70	258.60	246.73	593,998
2022-05-06	286.40	286.90	272.80	274.70	262.09	547,844
2022-05-05	291.50	295.40	287.50	288.30	275.07	250,001
2022-05-04	293.80	294.70	286.20	289.00	275.73	285,930
2022-05-03	296.50	299.80	292.10	294.10	280.60	265,628
2022-05-02	299.30	299.50	289.10	294.00	280.50	223,253
2022-04-29	299.70	303.80	299.40	301.00	287.18	257,466
2022-04-28	300.00	301.70	294.90	297.10	283.46	227,351
2022-04-27	295.10	298.00	292.20	296.50	282.89	287,729
2022-04-26	302.00	305.10	295.10	295.40	281.84	316,569
2022-04-25	302.80	305.60	297.10	299.50	285.75	341,582
2022-04-22	312.90	313.80	307.30	308.80	294.62	251,572
2022-04-21	315.60	318.40	309.20	315.40	300.92	268,639
2022-04-20	312.00	315.30	310.60	313.70	299.30	199,706
2022-04-19	315.10	315.10	306.90	311.20	296.91	333,486
2022-04-14	313.50	318.00	310.00	316.00	301.49	306,673
2022-04-13	307.10	316.50	306.70	316.50	299.20	374,588
2022-04-12	305.20	307.40	301.10	306.90	290.13	419,585
2022-04-11	307.40	308.10	303.50	305.20	288.52	393,372
2022-04-08	310.80	312.10	303.80	306.70	289.94	269,230
2022-04-07	308.00	311.70	306.60	307.10	290.32	253,855
2022-04-06	315.70	317.00	305.40	306.20	289.47	324,983
2022-04-05	315.00	318.90	311.70	316.00	298.73	279,727

← NewerPage 19 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.