Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	157.80	158.25	155.05	157.10	154.92	640,954
2025-10-29	159.00	160.60	157.80	158.10	155.91	868,990
2025-10-28	163.55	165.20	158.55	158.55	156.35	1,788,846
2025-10-27	174.70	175.30	167.95	168.50	166.16	1,001,611
2025-10-24	172.50	178.50	172.05	176.00	173.56	753,566
2025-10-23	175.85	177.45	175.00	176.95	174.50	331,342
2025-10-22	176.80	177.65	174.50	176.90	174.45	363,291
2025-10-21	176.00	176.55	173.80	176.25	173.81	404,565
2025-10-20	176.05	176.15	174.05	175.55	173.12	313,113
2025-10-17	174.80	176.05	173.25	175.00	172.57	381,177
2025-10-16	174.45	176.65	174.45	176.55	174.10	412,330
2025-10-15	174.00	176.70	173.95	175.60	173.16	496,309
2025-10-14	171.00	173.15	170.15	172.30	169.91	366,107
2025-10-13	172.00	174.00	171.30	172.90	170.50	392,731
2025-10-10	173.00	176.00	171.15	171.15	168.78	481,771
2025-10-09	173.40	174.90	172.70	173.25	170.85	623,294
2025-10-08	178.80	180.90	171.05	173.10	170.70	1,068,573
2025-10-07	179.30	180.80	178.55	179.50	177.01	301,888
2025-10-06	180.40	181.05	178.20	179.60	177.11	310,135
2025-10-03	179.70	181.00	178.40	180.60	178.10	379,241
2025-10-02	179.20	180.85	177.90	178.30	175.83	364,014
2025-10-01	176.40	178.90	175.85	178.15	175.68	537,892
2025-09-30	177.50	177.75	175.65	177.10	174.64	370,449
2025-09-29	176.40	177.65	175.55	177.05	174.59	403,797
2025-09-26	173.15	174.50	172.00	174.50	172.08	383,120
2025-09-25	171.60	173.05	170.25	173.05	170.65	589,145
2025-09-24	176.80	177.05	173.85	173.85	171.44	520,003
2025-09-23	178.35	180.45	177.95	178.00	175.53	334,620
2025-09-22	180.00	180.00	177.10	177.80	175.33	421,505
2025-09-19	182.00	183.65	180.00	180.00	177.50	797,238
2025-09-18	181.75	183.80	181.65	182.60	180.07	259,353
2025-09-17	182.90	183.05	181.20	181.50	178.98	232,139
2025-09-16	184.45	184.65	182.45	182.65	180.12	284,492
2025-09-15	185.35	186.70	182.85	183.75	181.20	229,848
2025-09-12	187.10	187.30	184.25	184.95	182.39	228,442
2025-09-11	187.00	187.00	184.50	185.45	182.88	393,561
2025-09-10	186.20	186.90	183.35	184.30	181.74	273,589
2025-09-09	188.20	188.60	185.20	185.65	183.08	277,525
2025-09-08	186.00	187.30	185.25	187.20	184.60	301,778
2025-09-05	185.10	187.40	184.40	185.40	182.83	388,374
2025-09-04	182.70	184.70	182.25	184.15	181.60	414,639
2025-09-03	182.55	184.05	181.85	182.40	179.87	325,604
2025-09-02	184.60	185.95	180.70	180.90	178.39	488,643
2025-09-01	185.35	185.70	184.10	185.25	182.68	223,776
2025-08-29	186.90	187.55	185.30	185.50	182.93	286,088
2025-08-28	187.05	189.35	186.95	187.50	184.90	201,477
2025-08-27	187.60	188.10	186.35	186.75	184.16	245,493
2025-08-26	188.70	189.65	187.45	187.85	185.24	398,865
2025-08-25	190.95	191.50	189.65	189.70	187.07	213,392
2025-08-22	187.60	191.40	187.60	190.45	187.81	302,441
2025-08-21	190.65	190.65	188.00	188.65	186.03	279,485
2025-08-20	191.00	192.45	189.80	190.80	188.15	361,689
2025-08-19	188.15	192.10	187.95	192.10	189.44	392,640
2025-08-18	188.50	188.85	186.45	188.10	185.49	323,812
2025-08-15	190.40	191.65	189.10	189.10	186.48	220,284
2025-08-14	190.40	191.40	189.10	189.10	186.48	334,874
2025-08-13	191.95	191.95	188.10	189.50	186.87	433,553
2025-08-12	190.45	191.95	188.60	190.30	187.66	276,067
2025-08-11	194.60	194.70	190.10	190.10	187.46	239,124
2025-08-08	193.25	193.70	191.60	193.00	190.32	296,704

← NewerPage 5 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.