Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 190.90 | 194.50 | 190.35 | 192.10 | 189.44 | 617,429 |
| 2025-08-06 | 190.05 | 191.95 | 188.65 | 189.70 | 187.07 | 316,329 |
| 2025-08-05 | 191.30 | 191.55 | 189.20 | 189.50 | 186.87 | 376,526 |
| 2025-08-04 | 187.60 | 190.45 | 186.15 | 190.00 | 187.37 | 666,900 |
| 2025-07-31 | 195.80 | 196.75 | 192.45 | 192.60 | 189.93 | 373,483 |
| 2025-07-30 | 199.95 | 199.95 | 195.60 | 197.00 | 194.27 | 476,017 |
| 2025-07-29 | 200.80 | 202.00 | 196.95 | 198.95 | 196.19 | 726,047 |
| 2025-07-28 | 211.60 | 211.80 | 205.80 | 206.50 | 203.64 | 273,660 |
| 2025-07-25 | 205.70 | 208.90 | 205.10 | 208.60 | 205.71 | 290,192 |
| 2025-07-24 | 207.60 | 207.60 | 205.00 | 206.40 | 203.54 | 387,915 |
| 2025-07-23 | 201.30 | 204.70 | 201.30 | 204.30 | 201.47 | 328,180 |
| 2025-07-22 | 202.20 | 202.20 | 198.85 | 200.10 | 197.33 | 279,239 |
| 2025-07-21 | 202.40 | 204.40 | 202.00 | 202.80 | 199.99 | 193,943 |
| 2025-07-18 | 204.90 | 205.40 | 201.90 | 202.20 | 199.40 | 255,710 |
| 2025-07-17 | 204.40 | 204.50 | 202.00 | 203.50 | 200.68 | 292,836 |
| 2025-07-16 | 202.60 | 203.30 | 201.50 | 201.50 | 198.71 | 406,999 |
| 2025-07-15 | 205.50 | 207.10 | 203.70 | 204.40 | 201.57 | 287,907 |
| 2025-07-14 | 204.80 | 205.60 | 203.00 | 203.80 | 200.97 | 259,058 |
| 2025-07-11 | 210.70 | 210.70 | 205.70 | 206.00 | 203.14 | 339,696 |
| 2025-07-10 | 207.90 | 211.20 | 207.40 | 211.20 | 208.27 | 333,396 |
| 2025-07-09 | 208.10 | 208.20 | 205.50 | 206.70 | 203.83 | 395,616 |
| 2025-07-08 | 208.10 | 208.40 | 203.70 | 207.80 | 204.92 | 502,604 |
| 2025-07-07 | 208.50 | 209.40 | 207.20 | 208.00 | 205.12 | 233,786 |
| 2025-07-04 | 208.60 | 209.70 | 206.50 | 208.50 | 205.61 | 243,363 |
| 2025-07-03 | 215.60 | 216.70 | 208.00 | 210.70 | 207.78 | 565,874 |
| 2025-07-02 | 214.00 | 215.50 | 212.80 | 215.00 | 212.02 | 279,544 |
| 2025-07-01 | 215.00 | 215.30 | 211.60 | 214.10 | 211.13 | 430,988 |
| 2025-06-30 | 220.50 | 221.00 | 215.20 | 215.40 | 212.41 | 383,002 |
| 2025-06-27 | 217.00 | 220.20 | 216.60 | 219.90 | 216.85 | 210,457 |
| 2025-06-26 | 216.80 | 217.10 | 213.90 | 215.50 | 212.51 | 326,824 |
| 2025-06-25 | 221.10 | 221.20 | 215.80 | 215.80 | 212.81 | 267,360 |
| 2025-06-24 | 220.00 | 221.00 | 216.90 | 220.10 | 217.05 | 472,081 |
| 2025-06-23 | 209.80 | 214.90 | 209.70 | 212.20 | 209.26 | 304,875 |
| 2025-06-20 | 213.40 | 215.70 | 211.50 | 211.50 | 208.57 | 884,473 |
| 2025-06-19 | 214.70 | 215.80 | 212.40 | 212.40 | 209.45 | 289,548 |
| 2025-06-18 | 218.10 | 218.60 | 214.70 | 215.80 | 212.81 | 351,965 |
| 2025-06-17 | 212.00 | 218.20 | 212.00 | 215.60 | 212.61 | 387,847 |
| 2025-06-16 | 209.00 | 214.90 | 209.00 | 214.00 | 211.03 | 370,903 |
| 2025-06-13 | 211.00 | 213.60 | 208.10 | 209.00 | 206.10 | 470,291 |
| 2025-06-12 | 217.50 | 218.90 | 215.30 | 217.30 | 214.29 | 271,778 |
| 2025-06-11 | 221.50 | 223.30 | 220.00 | 220.00 | 216.95 | 234,651 |
| 2025-06-10 | 218.20 | 221.50 | 217.40 | 221.50 | 218.43 | 232,340 |
| 2025-06-06 | 217.90 | 220.10 | 217.40 | 219.30 | 216.26 | 173,866 |
| 2025-06-05 | 220.90 | 221.00 | 217.70 | 218.80 | 215.77 | 251,486 |
| 2025-06-04 | 219.70 | 220.80 | 216.70 | 218.70 | 215.67 | 223,249 |
| 2025-06-03 | 217.10 | 218.40 | 215.30 | 217.70 | 214.68 | 241,222 |
| 2025-06-02 | 218.10 | 219.10 | 215.90 | 216.60 | 213.60 | 320,257 |
| 2025-05-30 | 220.40 | 223.80 | 219.00 | 219.70 | 216.65 | 460,559 |
| 2025-05-28 | 222.00 | 224.50 | 220.00 | 220.50 | 217.44 | 239,973 |
| 2025-05-27 | 222.40 | 225.00 | 221.70 | 222.90 | 219.81 | 213,657 |
| 2025-05-26 | 222.50 | 224.20 | 222.00 | 222.80 | 219.71 | 252,752 |
| 2025-05-23 | 219.20 | 222.00 | 214.80 | 218.10 | 215.08 | 409,954 |
| 2025-05-22 | 218.10 | 220.00 | 217.40 | 218.40 | 215.37 | 287,798 |
| 2025-05-21 | 221.80 | 222.40 | 217.50 | 220.20 | 217.15 | 334,572 |
| 2025-05-20 | 221.80 | 226.80 | 220.30 | 224.10 | 220.99 | 465,981 |
| 2025-05-19 | 220.70 | 222.60 | 218.60 | 221.30 | 218.23 | 397,100 |
| 2025-05-16 | 219.70 | 222.90 | 219.20 | 221.00 | 217.94 | 573,830 |
| 2025-05-15 | 220.10 | 220.10 | 217.40 | 218.50 | 215.47 | 291,014 |
| 2025-05-14 | 218.30 | 220.70 | 215.20 | 220.60 | 217.54 | 460,865 |
| 2025-05-13 | 216.60 | 219.20 | 214.80 | 218.50 | 215.47 | 489,779 |
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.