Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	309.50	315.10	306.20	314.80	297.60	278,261
2022-04-01	307.90	309.60	305.50	307.90	291.07	296,519
2022-03-31	309.40	311.00	305.10	307.40	290.60	317,576
2022-03-30	308.10	308.40	304.20	305.70	288.99	256,243
2022-03-29	305.30	311.60	304.10	308.80	291.92	309,483
2022-03-28	300.50	304.50	300.40	302.60	286.06	223,828
2022-03-25	304.40	306.30	300.00	300.90	284.46	234,121
2022-03-24	306.00	308.80	302.60	304.00	287.39	267,499
2022-03-23	307.90	308.90	303.20	305.50	288.81	255,482
2022-03-22	306.50	307.80	300.80	306.50	289.75	246,542
2022-03-21	311.00	311.80	305.90	308.00	291.17	286,591
2022-03-18	312.30	313.60	302.80	311.50	294.48	1,699,432
2022-03-17	305.00	310.90	305.00	310.30	293.34	564,284
2022-03-16	293.80	302.60	292.80	301.60	285.12	442,752
2022-03-15	289.90	291.70	283.50	290.00	274.15	288,343
2022-03-14	288.10	291.80	283.60	291.20	275.29	313,550
2022-03-11	284.70	290.40	279.00	285.30	269.71	453,793
2022-03-10	285.10	290.70	279.70	280.80	265.45	460,272
2022-03-09	279.40	284.50	271.50	283.70	268.20	579,711
2022-03-08	281.50	292.90	275.00	278.60	263.38	694,430
2022-03-07	282.20	288.90	274.40	283.80	268.29	674,213
2022-03-04	304.10	307.70	288.20	290.00	274.15	687,479
2022-03-03	304.90	313.70	304.90	308.70	291.83	428,232
2022-03-02	300.60	307.20	299.70	305.80	289.09	346,182
2022-03-01	307.80	308.40	300.10	303.40	286.82	683,691
2022-02-28	300.50	308.10	300.50	306.00	289.28	530,893
2022-02-25	295.00	307.90	294.20	305.70	288.99	466,486
2022-02-24	292.30	298.80	288.70	292.10	276.14	722,885
2022-02-23	304.50	310.70	300.80	302.80	286.25	421,092
2022-02-22	286.60	300.90	286.20	298.90	282.57	449,439
2022-02-21	295.60	298.30	286.90	292.40	276.42	356,149
2022-02-18	300.00	302.90	292.70	293.40	277.37	576,243
2022-02-17	307.00	308.00	301.20	302.80	286.25	235,048
2022-02-16	304.70	307.40	302.30	302.90	286.35	206,868
2022-02-15	295.00	304.60	294.50	303.50	286.91	269,758
2022-02-14	298.00	298.10	292.70	296.10	279.92	364,660
2022-02-11	306.90	309.00	300.40	301.20	284.74	366,895
2022-02-10	309.90	310.50	303.40	309.80	292.87	329,682
2022-02-09	309.30	312.10	305.70	308.40	291.55	412,989
2022-02-08	312.80	312.80	301.10	303.20	286.63	377,943
2022-02-07	313.20	314.80	310.60	312.20	295.14	199,332
2022-02-04	316.40	319.00	310.20	311.50	294.48	253,940
2022-02-03	323.00	323.30	314.30	316.50	299.20	250,602
2022-02-02	327.00	327.50	320.10	320.90	303.36	282,462
2022-02-01	326.60	329.00	320.60	322.10	304.50	432,864
2022-01-31	316.00	324.20	315.10	321.10	303.55	485,082
2022-01-28	308.00	312.30	305.00	310.30	293.34	414,171
2022-01-27	305.00	314.40	301.60	313.60	296.46	388,278
2022-01-26	310.60	315.40	306.20	313.40	296.27	369,330
2022-01-25	311.20	314.90	305.80	308.00	291.17	443,752
2022-01-24	324.30	326.30	308.80	308.80	291.92	578,024
2022-01-21	329.30	332.50	320.90	327.40	309.51	498,384
2022-01-20	335.00	336.60	326.80	335.50	317.17	341,701
2022-01-19	322.80	334.40	321.50	331.90	313.76	498,973
2022-01-18	334.80	335.40	324.90	324.90	307.14	363,991
2022-01-17	331.80	336.70	327.40	334.70	316.41	231,299
2022-01-14	341.00	342.80	330.20	330.60	312.53	461,489
2022-01-13	350.00	352.10	343.40	344.70	325.86	318,802
2022-01-12	353.60	353.60	346.20	350.70	331.53	364,473
2022-01-11	355.00	358.00	348.20	350.20	331.06	554,860

← NewerPage 20 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.