Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	154.00	155.85	153.50	155.85	155.85	295,467
2026-07-23	156.90	157.10	152.65	154.00	154.00	389,656
2026-07-22	156.50	160.75	155.35	157.60	157.60	405,202
2026-07-21	155.20	156.20	153.50	156.00	156.00	278,840
2026-07-20	157.50	158.60	153.45	155.40	155.40	544,424
2026-07-17	159.70	160.15	157.75	158.40	158.40	367,573
2026-07-16	162.00	162.00	158.60	159.80	159.80	348,452
2026-07-15	157.50	162.80	156.75	161.85	161.85	389,935
2026-07-14	159.00	160.25	157.25	158.65	158.65	350,576
2026-07-13	161.40	162.00	158.65	159.55	159.55	363,898
2026-07-10	162.35	163.70	160.75	162.75	162.75	327,437
2026-07-09	164.20	164.75	160.25	161.15	161.15	337,065
2026-07-08	168.60	168.65	162.20	162.25	162.25	520,346
2026-07-07	173.50	174.40	170.95	170.95	170.95	355,354
2026-07-06	174.45	175.25	172.00	172.25	172.25	350,697
2026-07-03	173.45	175.10	172.50	174.65	174.65	408,816
2026-07-02	168.85	172.70	168.45	172.70	172.70	671,915
2026-07-01	168.40	169.20	166.70	168.75	168.75	464,586
2026-06-30	164.95	167.20	163.55	166.75	166.75	603,619
2026-06-29	167.55	167.55	163.25	163.40	163.40	434,510
2026-06-26	167.35	169.15	165.60	167.60	167.60	588,032
2026-06-25	166.70	168.60	166.20	168.00	168.00	532,558
2026-06-24	160.05	164.75	159.55	164.75	164.75	541,539
2026-06-23	160.80	161.75	159.10	161.05	161.05	330,816
2026-06-22	162.95	163.60	161.20	163.60	163.60	341,366
2026-06-19	167.50	167.70	163.65	163.65	163.65	910,880
2026-06-18	160.50	165.50	158.70	165.50	165.50	696,574
2026-06-17	159.85	162.50	159.00	160.80	160.80	454,833
2026-06-16	158.55	159.90	157.65	159.45	159.45	471,956
2026-06-15	160.00	163.20	158.20	158.35	158.35	772,994
2026-06-12	152.00	156.40	151.70	155.15	155.15	891,100
2026-06-11	148.25	149.30	146.50	146.50	146.50	591,087
2026-06-10	152.00	152.00	148.95	149.60	149.60	379,833
2026-06-09	148.00	152.20	147.60	150.90	150.90	372,570
2026-06-08	147.15	148.70	145.85	148.00	148.00	402,885
2026-06-05	150.00	151.15	149.15	149.35	149.35	411,527
2026-06-04	151.65	153.20	149.55	149.55	149.55	444,448
2026-06-03	150.50	151.70	147.10	150.85	150.85	603,424
2026-06-02	150.65	153.80	149.95	151.40	151.40	486,382
2026-06-01	154.05	154.05	148.15	149.00	149.00	618,165
2026-05-29	152.70	155.60	151.70	153.30	153.30	1,531,975
2026-05-28	152.20	153.95	151.35	152.40	152.40	675,417
2026-05-27	150.95	154.15	150.50	153.50	153.50	419,232
2026-05-26	149.00	150.50	147.00	149.60	149.60	506,766
2026-05-22	144.90	147.00	143.55	147.00	147.00	428,697
2026-05-21	140.00	144.55	139.70	142.70	142.70	466,220
2026-05-20	139.20	142.15	137.80	140.05	140.05	490,017
2026-05-19	139.80	141.80	137.90	140.00	140.00	531,299
2026-05-18	137.15	140.65	134.90	139.50	139.50	533,097
2026-05-15	141.00	141.60	136.95	138.50	138.50	596,854
2026-05-13	140.10	141.35	139.25	140.95	140.95	303,109
2026-05-12	142.70	142.70	139.65	140.10	140.10	400,716
2026-05-11	143.65	143.90	140.95	142.65	142.65	362,824
2026-05-08	144.00	144.65	143.10	144.20	144.20	318,385
2026-05-07	147.00	149.00	145.40	145.40	145.40	304,688
2026-05-06	143.50	150.20	143.50	146.50	146.50	516,286
2026-05-05	141.85	143.10	139.95	141.80	141.80	400,556
2026-05-04	144.20	145.10	141.65	142.50	142.50	399,417
2026-04-30	141.75	143.80	140.60	143.70	143.70	409,241
2026-04-29	143.70	144.80	142.80	143.00	143.00	391,327

← NewerPage 2 of 3 · 127 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.