Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	145.40	146.15	143.55	144.35	144.35	288,274
2026-04-27	144.70	146.65	144.10	145.35	145.35	249,487
2026-04-24	146.90	147.65	143.85	144.65	144.65	425,249
2026-04-23	147.40	149.15	146.20	147.50	147.50	305,930
2026-04-22	151.75	151.90	148.40	148.50	148.50	464,192
2026-04-21	153.00	154.30	151.50	152.10	152.10	332,261
2026-04-20	154.65	154.90	151.75	152.15	152.15	794,720
2026-04-17	152.85	158.15	151.65	157.20	157.20	902,831
2026-04-16	148.50	151.65	148.25	150.60	150.60	526,053
2026-04-15	147.50	150.35	147.00	148.65	148.65	717,071
2026-04-14	148.00	150.75	145.70	148.15	148.15	1,389,783
2026-04-13	136.75	137.35	135.85	137.25	137.25	483,321
2026-04-10	135.95	140.35	135.95	138.50	138.50	554,540
2026-04-09	137.40	137.40	135.60	136.45	136.45	391,001
2026-04-08	138.00	139.00	135.95	136.30	136.30	812,653
2026-04-07	131.50	133.30	128.60	128.85	128.85	468,274
2026-04-02	130.10	131.95	129.20	131.40	131.40	473,829
2026-04-01	134.50	135.45	131.10	132.20	132.20	497,971
2026-03-31	128.90	131.85	128.90	129.90	129.90	677,010
2026-03-30	128.60	130.85	128.10	130.05	130.05	615,491
2026-03-27	130.15	130.45	127.60	128.50	128.50	587,078
2026-03-26	132.00	132.20	129.15	129.95	129.95	528,999
2026-03-25	133.00	134.90	132.30	133.40	131.55	750,236
2026-03-24	128.85	130.85	127.65	130.60	128.79	1,110,573
2026-03-23	125.00	131.40	120.35	128.40	126.62	1,087,453
2026-03-20	128.70	129.35	126.45	126.90	125.14	3,241,296
2026-03-19	132.55	132.55	126.15	126.35	124.60	1,432,491
2026-03-18	136.45	137.50	135.20	135.25	133.37	486,217
2026-03-17	133.30	137.40	133.00	135.30	133.42	584,564
2026-03-16	133.20	135.15	131.20	133.75	131.90	551,146
2026-03-13	136.55	136.60	133.45	134.10	132.24	877,248
2026-03-12	139.05	139.80	136.95	137.15	135.25	617,699
2026-03-11	140.10	140.90	138.65	139.40	137.47	763,566
2026-03-10	144.10	144.30	140.90	140.90	138.95	691,299
2026-03-09	137.00	139.05	135.75	138.55	136.63	948,762
2026-03-06	148.00	148.75	140.40	141.75	139.78	979,357
2026-03-05	151.40	152.80	147.10	147.10	145.06	698,324
2026-03-04	152.55	152.85	149.35	151.70	149.60	490,686
2026-03-03	155.40	155.50	149.50	151.55	149.45	776,411
2026-03-02	157.40	158.65	154.20	157.40	155.22	656,817
2026-02-27	157.95	160.15	157.05	159.50	157.29	745,489
2026-02-26	160.80	160.95	156.55	157.45	155.27	473,701
2026-02-25	158.35	162.15	157.90	160.50	158.27	673,281
2026-02-24	157.25	160.80	157.00	158.20	156.01	611,206
2026-02-23	158.15	158.25	155.00	155.95	153.79	635,936
2026-02-20	160.00	161.30	152.40	158.15	155.96	1,371,676
2026-02-19	152.35	153.25	151.60	152.75	150.63	448,831
2026-02-18	155.00	155.00	152.00	152.45	150.34	706,379
2026-02-17	154.50	154.95	152.50	153.95	151.82	428,287
2026-02-16	156.35	156.70	153.90	154.10	151.96	338,908
2026-02-13	156.95	157.25	154.65	156.30	154.13	540,414
2026-02-12	158.55	158.60	156.60	156.60	154.43	576,831
2026-02-11	157.45	159.05	156.80	157.50	155.32	432,578
2026-02-10	155.55	158.40	155.30	157.00	154.82	525,793
2026-02-09	156.80	156.95	154.55	155.30	153.15	425,903
2026-02-06	154.80	156.75	152.70	156.00	153.84	390,374
2026-02-05	156.60	156.70	153.90	154.70	152.55	463,326
2026-02-04	151.60	157.10	151.60	155.60	153.44	671,484
2026-02-03	151.60	151.95	148.75	151.25	149.15	536,821
2026-02-02	148.30	150.75	148.20	150.15	148.07	519,732

← NewerPage 3 of 5 · 249 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.