Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 210.40 | 214.80 | 210.40 | 213.80 | 210.84 | 528,551 |
| 2025-05-09 | 208.10 | 209.10 | 206.00 | 207.10 | 204.23 | 217,275 |
| 2025-05-08 | 205.50 | 209.40 | 205.50 | 206.30 | 203.44 | 304,671 |
| 2025-05-07 | 206.80 | 207.40 | 204.20 | 204.20 | 201.37 | 230,970 |
| 2025-05-06 | 208.30 | 208.60 | 205.20 | 206.80 | 203.93 | 287,641 |
| 2025-05-05 | 209.30 | 210.20 | 208.10 | 208.20 | 205.31 | 269,601 |
| 2025-05-02 | 207.90 | 210.00 | 206.60 | 209.30 | 206.40 | 367,806 |
| 2025-04-30 | 204.60 | 206.30 | 202.50 | 205.80 | 202.95 | 449,918 |
| 2025-04-29 | 206.00 | 207.50 | 204.50 | 204.60 | 201.76 | 252,532 |
| 2025-04-28 | 205.30 | 208.20 | 205.20 | 206.00 | 203.14 | 363,363 |
| 2025-04-25 | 204.00 | 207.40 | 203.80 | 205.50 | 202.65 | 554,762 |
| 2025-04-24 | 198.95 | 203.70 | 198.00 | 202.30 | 199.49 | 421,740 |
| 2025-04-23 | 196.20 | 202.40 | 196.20 | 197.80 | 195.06 | 458,857 |
| 2025-04-22 | 195.00 | 195.45 | 191.60 | 193.50 | 190.82 | 307,544 |
| 2025-04-17 | 195.85 | 196.65 | 193.50 | 195.55 | 192.84 | 323,304 |
| 2025-04-16 | 195.25 | 196.15 | 193.75 | 196.00 | 193.28 | 338,120 |
| 2025-04-15 | 200.00 | 200.40 | 196.00 | 198.55 | 195.80 | 594,504 |
| 2025-04-14 | 197.80 | 199.10 | 196.20 | 197.70 | 194.96 | 377,491 |
| 2025-04-11 | 194.85 | 195.35 | 187.20 | 193.05 | 190.37 | 477,570 |
| 2025-04-10 | 205.50 | 205.70 | 191.40 | 191.65 | 188.99 | 836,263 |
| 2025-04-09 | 181.85 | 186.40 | 179.35 | 182.85 | 180.31 | 635,858 |
| 2025-04-08 | 187.05 | 193.45 | 185.00 | 189.05 | 186.43 | 961,429 |
| 2025-04-07 | 178.70 | 194.70 | 178.10 | 183.25 | 180.71 | 1,511,914 |
| 2025-04-04 | 202.00 | 204.40 | 191.80 | 196.00 | 193.28 | 872,984 |
| 2025-04-03 | 203.70 | 209.30 | 201.40 | 203.60 | 200.78 | 644,913 |
| 2025-04-02 | 213.00 | 214.10 | 210.70 | 213.30 | 210.34 | 315,267 |
| 2025-04-01 | 214.60 | 215.10 | 212.00 | 213.70 | 210.74 | 455,984 |
| 2025-03-31 | 215.80 | 215.80 | 211.60 | 213.20 | 210.24 | 559,071 |
| 2025-03-28 | 220.40 | 221.70 | 217.40 | 218.10 | 215.08 | 334,755 |
| 2025-03-27 | 221.90 | 222.30 | 217.40 | 220.60 | 217.54 | 484,329 |
| 2025-03-26 | 228.10 | 228.60 | 224.90 | 227.10 | 222.18 | 412,726 |
| 2025-03-25 | 227.60 | 229.60 | 224.90 | 228.20 | 223.25 | 302,158 |
| 2025-03-24 | 227.60 | 227.90 | 225.30 | 227.00 | 222.08 | 320,990 |
| 2025-03-21 | 227.50 | 229.00 | 224.50 | 225.60 | 220.71 | 810,447 |
| 2025-03-20 | 230.30 | 232.30 | 227.80 | 231.20 | 226.19 | 445,843 |
| 2025-03-19 | 229.30 | 231.30 | 229.00 | 230.40 | 225.40 | 330,791 |
| 2025-03-18 | 234.00 | 234.40 | 230.30 | 230.90 | 225.89 | 410,696 |
| 2025-03-17 | 234.80 | 235.50 | 232.60 | 232.80 | 227.75 | 362,352 |
| 2025-03-14 | 229.40 | 235.90 | 228.10 | 233.60 | 228.53 | 454,331 |
| 2025-03-13 | 229.60 | 232.50 | 228.20 | 229.30 | 224.33 | 361,736 |
| 2025-03-12 | 229.10 | 234.10 | 228.40 | 230.70 | 225.70 | 378,100 |
| 2025-03-11 | 233.00 | 233.90 | 226.50 | 227.50 | 222.57 | 466,674 |
| 2025-03-10 | 235.60 | 236.80 | 228.80 | 232.10 | 227.07 | 433,129 |
| 2025-03-07 | 235.00 | 239.90 | 234.00 | 234.90 | 229.81 | 509,670 |
| 2025-03-06 | 238.90 | 241.50 | 235.60 | 238.30 | 233.13 | 812,760 |
| 2025-03-05 | 229.00 | 240.80 | 227.20 | 238.40 | 233.23 | 1,208,143 |
| 2025-03-04 | 229.70 | 229.80 | 220.50 | 220.80 | 216.01 | 590,095 |
| 2025-03-03 | 230.80 | 233.90 | 228.00 | 231.80 | 226.77 | 420,068 |
| 2025-02-28 | 225.10 | 229.00 | 224.40 | 228.70 | 223.74 | 566,596 |
| 2025-02-27 | 229.90 | 229.90 | 226.20 | 227.40 | 222.47 | 342,324 |
| 2025-02-26 | 230.00 | 234.20 | 229.60 | 231.00 | 225.99 | 455,620 |
| 2025-02-25 | 230.00 | 231.00 | 227.80 | 228.80 | 223.84 | 493,306 |
| 2025-02-24 | 238.00 | 238.40 | 230.50 | 232.40 | 227.36 | 392,077 |
| 2025-02-21 | 245.10 | 245.50 | 236.30 | 237.80 | 232.64 | 788,149 |
| 2025-02-20 | 235.30 | 236.90 | 234.30 | 235.80 | 230.69 | 445,125 |
| 2025-02-19 | 239.40 | 239.60 | 232.80 | 234.60 | 229.51 | 377,505 |
| 2025-02-18 | 240.00 | 241.50 | 237.80 | 239.70 | 234.50 | 295,577 |
| 2025-02-17 | 242.30 | 242.50 | 240.10 | 240.20 | 234.99 | 308,970 |
| 2025-02-14 | 240.40 | 243.50 | 239.70 | 242.10 | 236.85 | 403,221 |
| 2025-02-13 | 236.90 | 240.60 | 235.10 | 240.40 | 235.19 | 656,133 |
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.