Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	236.90	240.60	235.10	240.40	235.19	656,133
2025-02-12	233.90	236.60	232.70	234.30	229.22	319,253
2025-02-11	231.50	234.20	230.80	233.70	228.63	284,102
2025-02-10	231.30	232.20	230.70	232.20	227.16	284,591
2025-02-07	236.50	236.60	230.70	231.10	226.09	382,042
2025-02-06	228.20	234.10	227.20	233.30	228.24	419,859
2025-02-05	227.50	227.90	225.50	227.10	222.18	274,375
2025-02-04	227.80	228.80	225.20	228.20	223.25	240,557
2025-02-03	227.10	228.80	225.60	227.60	222.66	369,460
2025-01-31	235.00	236.00	233.10	233.30	228.24	390,302
2025-01-30	233.20	235.00	232.70	234.00	228.93	265,498
2025-01-29	234.20	234.70	231.80	231.80	226.77	213,860
2025-01-28	234.00	237.40	232.60	232.60	227.56	410,181
2025-01-27	229.80	233.40	228.90	232.70	227.65	373,227
2025-01-24	231.00	234.50	229.90	231.50	226.48	491,889
2025-01-23	228.80	229.40	226.60	228.60	223.64	266,393
2025-01-22	226.90	228.60	226.70	228.40	223.45	396,858
2025-01-21	226.40	227.70	223.30	227.00	222.08	411,822
2025-01-20	224.10	227.80	224.00	227.20	222.27	315,850
2025-01-17	223.20	225.30	223.00	224.60	219.73	390,540
2025-01-16	222.20	223.70	220.10	222.10	217.28	294,837
2025-01-15	218.90	222.80	218.30	221.10	216.31	401,661
2025-01-14	220.00	220.40	217.10	218.80	214.06	385,765
2025-01-13	217.60	218.00	213.90	217.40	212.69	264,429
2025-01-10	217.00	221.90	216.70	218.00	213.27	437,950
2025-01-09	222.00	222.00	217.20	217.20	212.49	414,498
2025-01-08	217.40	219.90	215.60	218.10	213.37	489,538
2025-01-07	213.70	217.60	212.80	216.90	212.20	443,998
2025-01-06	215.10	218.90	214.00	217.70	212.98	443,576
2025-01-03	215.90	216.90	211.70	212.90	208.28	507,306
2024-12-30	215.90	216.90	214.00	215.80	211.12	226,070
2024-12-27	215.60	217.10	214.50	216.60	211.90	289,058
2024-12-23	212.50	215.60	210.40	215.50	210.83	378,935
2024-12-20	215.00	216.00	211.50	213.20	208.58	1,390,987
2024-12-19	218.70	220.60	217.10	218.60	213.86	478,841
2024-12-18	225.70	225.70	221.60	223.10	218.26	508,643
2024-12-17	225.00	227.20	223.10	226.20	221.30	320,475
2024-12-16	227.20	228.00	224.50	226.50	221.59	326,749
2024-12-13	230.60	231.40	227.30	228.20	223.25	285,846
2024-12-12	232.00	236.10	229.80	230.60	225.60	340,621
2024-12-11	230.00	232.10	228.40	232.00	226.97	390,401
2024-12-10	234.50	235.10	230.60	230.60	225.60	358,251
2024-12-09	235.20	236.90	233.60	235.50	230.39	222,381
2024-12-06	231.20	234.20	231.20	233.60	228.53	194,135
2024-12-05	231.30	233.20	231.00	232.80	227.75	306,444
2024-12-04	235.00	238.00	235.00	235.60	230.49	178,747
2024-12-03	232.50	236.80	232.50	235.80	230.69	427,413
2024-12-02	227.20	233.00	226.60	232.30	227.26	337,616
2024-11-29	228.30	228.80	226.60	228.10	223.15	408,426
2024-11-28	227.70	229.30	226.50	228.30	223.35	212,300
2024-11-27	228.50	228.50	224.80	226.60	221.69	373,523
2024-11-26	229.00	230.70	227.70	228.60	223.64	329,624
2024-11-25	232.40	234.00	230.60	231.20	226.19	538,149
2024-11-22	230.10	232.00	227.60	231.40	226.38	309,648
2024-11-21	229.80	230.10	227.80	229.00	224.03	257,372
2024-11-20	234.00	234.60	229.20	229.80	224.82	262,390
2024-11-19	235.00	235.70	228.50	231.50	226.48	343,075
2024-11-18	235.60	235.80	231.80	234.10	229.02	159,629
2024-11-15	235.00	237.70	235.00	235.40	230.30	221,780
2024-11-14	237.40	238.70	235.70	237.80	232.64	233,575

← NewerPage 8 of 21 · 1,258 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.