Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	361.10	361.50	338.30	340.30	321.70	496,506
2022-01-07	361.80	363.00	355.60	360.30	340.61	329,789
2022-01-06	371.60	374.00	360.10	361.80	342.03	410,941
2022-01-05	375.00	379.70	373.00	376.80	356.21	313,858
2022-01-04	383.50	384.10	378.30	379.50	358.76	224,393
2022-01-03	382.80	385.70	381.30	382.30	361.41	170,504
2021-12-30	380.10	385.70	380.10	380.20	359.42	190,629
2021-12-29	379.50	383.20	378.00	381.60	360.75	138,652
2021-12-28	376.40	380.30	374.50	379.20	358.48	119,593
2021-12-27	371.70	376.90	370.90	375.90	355.36	113,920
2021-12-23	371.60	371.90	368.30	371.80	351.48	222,115
2021-12-22	370.20	370.50	364.80	370.50	350.25	241,495
2021-12-21	369.60	370.80	365.80	369.20	349.02	181,397
2021-12-20	365.00	368.50	362.10	367.00	346.94	310,302
2021-12-17	384.30	384.40	368.50	369.50	349.31	661,140
2021-12-16	377.00	385.00	377.00	382.20	361.31	307,466
2021-12-15	369.20	375.50	369.20	374.50	354.03	356,832
2021-12-14	375.40	379.80	368.90	369.60	349.40	327,463
2021-12-13	377.60	379.10	374.90	375.30	354.79	218,262
2021-12-10	375.00	379.60	375.00	377.30	356.68	193,472
2021-12-09	373.80	378.30	373.80	376.00	355.45	175,779
2021-12-08	373.50	379.60	373.20	373.80	353.37	218,577
2021-12-07	368.90	375.80	368.00	374.00	353.56	311,072
2021-12-06	362.00	367.60	361.80	367.00	346.94	232,574
2021-12-03	360.00	366.00	357.70	359.50	339.85	283,180
2021-12-02	361.00	362.90	355.70	359.50	339.85	335,434
2021-12-01	361.70	365.50	355.70	364.40	344.49	320,823
2021-11-30	361.00	367.20	360.70	360.70	340.99	545,814
2021-11-29	359.00	365.70	358.80	363.70	343.82	294,868
2021-11-26	352.00	362.30	351.50	357.40	337.87	281,808
2021-11-25	360.30	366.20	360.30	364.70	344.77	147,796
2021-11-24	362.20	364.20	358.10	360.80	341.08	223,190
2021-11-23	365.00	367.30	357.30	361.00	341.27	290,591
2021-11-22	370.10	371.80	367.00	367.30	347.23	346,473
2021-11-19	368.00	371.10	366.10	369.40	349.21	325,885
2021-11-18	360.60	366.50	360.00	366.50	346.47	272,929
2021-11-17	358.20	360.80	355.10	358.60	339.00	302,628
2021-11-16	356.20	357.20	355.00	356.90	337.40	222,397
2021-11-15	355.00	356.50	353.70	356.00	336.55	203,036
2021-11-12	356.20	358.10	351.50	354.80	335.41	471,259
2021-11-11	353.00	360.00	347.00	357.60	338.06	1,293,451
2021-11-10	322.40	324.90	319.80	322.50	304.88	202,638
2021-11-09	321.20	323.30	320.10	322.10	304.50	151,704
2021-11-08	319.30	322.80	319.30	321.20	303.65	183,654
2021-11-05	322.00	324.00	318.20	318.30	300.91	252,670
2021-11-04	320.00	321.90	316.80	321.30	303.74	203,999
2021-11-03	315.00	319.30	313.80	319.30	301.85	260,365
2021-11-02	311.70	314.70	310.80	314.70	297.50	171,295
2021-11-01	312.50	313.70	311.20	312.10	295.04	204,817
2021-10-29	311.60	314.20	308.50	310.00	293.06	302,899
2021-10-28	309.50	314.40	308.90	314.00	296.84	228,598
2021-10-27	309.50	312.70	309.50	311.00	294.00	169,882
2021-10-26	310.00	311.80	308.70	310.30	293.34	231,198
2021-10-25	315.40	315.40	309.00	311.40	294.38	213,813
2021-10-22	312.00	316.50	308.30	314.00	296.84	217,759
2021-10-21	312.20	315.10	310.50	313.10	295.99	239,744
2021-10-20	315.00	316.90	312.60	313.80	296.65	215,971

← NewerPage 21 of 21 · 1,257 trading days

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.