Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 148.90 | 149.20 | 147.70 | 148.30 | 146.24 | 454,705 |
| 2026-01-29 | 149.35 | 149.95 | 147.70 | 148.60 | 146.54 | 625,538 |
| 2026-01-28 | 147.50 | 149.00 | 147.20 | 148.10 | 146.05 | 345,819 |
| 2026-01-27 | 148.20 | 149.00 | 146.75 | 147.45 | 145.41 | 358,793 |
| 2026-01-26 | 147.40 | 148.70 | 146.75 | 146.85 | 144.81 | 318,743 |
| 2026-01-23 | 147.90 | 148.45 | 146.15 | 147.40 | 145.36 | 568,641 |
| 2026-01-22 | 150.25 | 150.65 | 148.00 | 148.80 | 146.74 | 647,148 |
| 2026-01-21 | 146.10 | 148.70 | 145.50 | 147.65 | 145.60 | 556,456 |
| 2026-01-20 | 147.70 | 148.20 | 145.25 | 146.20 | 144.17 | 641,099 |
| 2026-01-19 | 148.90 | 150.70 | 147.75 | 148.25 | 146.19 | 655,329 |
| 2026-01-16 | 153.40 | 153.40 | 149.20 | 150.20 | 148.12 | 1,048,951 |
| 2026-01-15 | 151.95 | 155.15 | 150.90 | 154.20 | 152.06 | 809,780 |
| 2026-01-14 | 149.60 | 152.30 | 149.55 | 150.95 | 148.86 | 852,581 |
| 2026-01-13 | 157.00 | 157.20 | 148.70 | 149.10 | 147.03 | 2,356,001 |
| 2026-01-12 | 166.60 | 166.65 | 162.85 | 164.75 | 162.47 | 482,643 |
| 2026-01-09 | 162.15 | 165.20 | 162.00 | 165.00 | 162.71 | 552,140 |
| 2026-01-08 | 162.60 | 163.70 | 159.05 | 162.50 | 160.25 | 488,289 |
| 2026-01-07 | 164.25 | 165.95 | 162.25 | 163.35 | 161.08 | 442,081 |
| 2026-01-06 | 164.85 | 164.85 | 159.95 | 163.35 | 161.08 | 451,040 |
| 2026-01-05 | 163.15 | 165.95 | 159.55 | 163.70 | 161.43 | 605,083 |
| 2025-12-30 | 162.75 | 163.40 | 162.30 | 162.60 | 160.35 | 262,936 |
| 2025-12-29 | 163.55 | 164.65 | 162.65 | 162.65 | 160.39 | 375,707 |
| 2025-12-23 | 162.20 | 163.45 | 161.70 | 161.70 | 159.46 | 306,335 |
| 2025-12-22 | 163.00 | 163.35 | 160.70 | 162.35 | 160.10 | 322,106 |
| 2025-12-19 | 163.30 | 164.25 | 161.90 | 162.50 | 160.25 | 1,007,688 |
| 2025-12-18 | 161.15 | 163.90 | 161.15 | 163.70 | 161.43 | 484,896 |
| 2025-12-17 | 162.80 | 163.05 | 160.20 | 161.35 | 159.11 | 593,036 |
| 2025-12-16 | 163.00 | 164.55 | 162.60 | 163.00 | 160.74 | 652,749 |
| 2025-12-15 | 160.55 | 163.30 | 160.20 | 162.55 | 160.30 | 497,352 |
| 2025-12-12 | 159.00 | 162.15 | 158.80 | 159.75 | 157.53 | 542,885 |
| 2025-12-11 | 158.50 | 160.80 | 157.10 | 159.30 | 157.09 | 697,643 |
| 2025-12-10 | 156.90 | 158.20 | 155.35 | 157.70 | 155.51 | 353,621 |
| 2025-12-09 | 157.70 | 158.90 | 157.00 | 157.25 | 155.07 | 826,368 |
| 2025-12-08 | 158.50 | 158.95 | 157.35 | 158.25 | 156.06 | 479,013 |
| 2025-12-05 | 156.95 | 161.50 | 156.60 | 160.25 | 158.03 | 733,118 |
| 2025-12-04 | 156.65 | 158.40 | 156.15 | 156.50 | 154.33 | 542,417 |
| 2025-12-03 | 156.45 | 157.40 | 155.10 | 155.15 | 153.00 | 436,456 |
| 2025-12-02 | 156.70 | 158.20 | 155.45 | 156.50 | 154.33 | 471,364 |
| 2025-12-01 | 158.00 | 158.25 | 156.05 | 157.15 | 154.97 | 632,063 |
| 2025-11-28 | 159.50 | 160.15 | 158.15 | 158.25 | 156.06 | 571,832 |
| 2025-11-27 | 158.20 | 159.20 | 156.60 | 158.05 | 155.86 | 561,058 |
| 2025-11-26 | 158.80 | 159.65 | 156.95 | 158.00 | 155.81 | 747,324 |
| 2025-11-25 | 152.45 | 158.30 | 151.15 | 157.85 | 155.66 | 924,536 |
| 2025-11-24 | 152.50 | 154.85 | 151.40 | 151.90 | 149.79 | 1,149,969 |
| 2025-11-21 | 149.25 | 151.15 | 149.05 | 150.80 | 148.71 | 563,896 |
| 2025-11-20 | 151.85 | 152.10 | 149.70 | 150.35 | 148.26 | 338,949 |
| 2025-11-19 | 148.30 | 151.15 | 147.65 | 149.75 | 147.67 | 473,473 |
| 2025-11-18 | 150.00 | 150.40 | 147.65 | 148.20 | 146.14 | 539,204 |
| 2025-11-17 | 155.30 | 155.90 | 151.45 | 151.95 | 149.84 | 547,051 |
| 2025-11-14 | 155.00 | 156.80 | 154.30 | 155.25 | 153.10 | 498,211 |
| 2025-11-13 | 157.95 | 158.70 | 155.20 | 155.60 | 153.44 | 495,837 |
| 2025-11-12 | 157.25 | 158.40 | 156.70 | 157.80 | 155.61 | 595,375 |
| 2025-11-11 | 153.80 | 157.80 | 152.90 | 157.10 | 154.92 | 657,330 |
| 2025-11-10 | 154.35 | 154.65 | 152.10 | 152.25 | 150.14 | 455,695 |
| 2025-11-07 | 153.50 | 154.45 | 151.40 | 152.20 | 150.09 | 460,338 |
| 2025-11-06 | 152.00 | 152.65 | 151.05 | 152.35 | 150.24 | 526,794 |
| 2025-11-05 | 148.50 | 153.80 | 148.20 | 152.55 | 150.43 | 979,727 |
| 2025-11-04 | 149.95 | 150.60 | 147.75 | 149.50 | 147.43 | 1,041,399 |
| 2025-11-03 | 155.85 | 155.90 | 151.20 | 151.20 | 149.10 | 1,386,761 |
| 2025-10-31 | 156.25 | 157.70 | 155.80 | 157.20 | 155.02 | 854,431 |
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.