Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	237.80	239.00	234.90	236.70	231.57	248,989
2024-11-12	242.00	243.70	238.70	239.10	233.92	297,266
2024-11-11	242.40	246.20	242.00	245.10	239.79	260,236
2024-11-08	246.30	246.30	240.00	240.10	234.89	296,904
2024-11-07	241.20	247.50	240.80	246.40	241.06	405,781
2024-11-06	244.80	248.20	239.90	240.80	235.58	385,970
2024-11-05	242.60	242.70	240.60	242.20	236.95	188,833
2024-11-04	242.00	243.50	241.60	242.00	236.75	172,596
2024-11-01	242.00	243.50	240.80	242.90	237.63	324,200
2024-10-31	241.50	243.60	239.10	240.50	235.29	360,335
2024-10-30	245.60	246.30	242.20	242.70	237.44	409,255
2024-10-29	251.20	251.50	246.70	247.20	241.84	245,401
2024-10-28	247.10	251.70	246.10	251.20	245.75	309,967
2024-10-25	253.20	253.20	243.50	247.10	241.74	479,693
2024-10-24	248.10	250.90	247.30	248.00	242.62	423,680
2024-10-23	250.00	250.50	247.20	247.50	242.13	337,881
2024-10-22	251.30	252.30	249.20	250.70	245.26	293,676
2024-10-21	254.80	256.00	251.90	252.20	246.73	330,915
2024-10-18	254.80	256.30	254.50	255.00	249.47	264,796
2024-10-17	254.30	256.30	253.60	254.60	249.08	169,018
2024-10-16	254.40	256.50	253.30	255.10	249.57	197,776
2024-10-15	259.20	259.50	255.40	256.00	250.45	291,417
2024-10-14	255.60	258.80	255.60	257.70	252.11	211,789
2024-10-11	255.40	256.60	254.30	255.70	250.16	302,742
2024-10-10	257.50	258.50	254.20	256.00	250.45	404,378
2024-10-09	260.50	262.10	260.40	261.00	255.34	233,321
2024-10-08	261.00	263.20	258.60	262.10	256.42	272,185
2024-10-07	266.10	266.50	262.00	263.70	257.98	252,320
2024-10-04	267.10	267.20	263.70	265.20	259.45	316,667
2024-10-03	277.40	278.90	266.40	267.10	261.31	441,210
2024-10-02	278.80	279.20	275.30	278.00	271.97	235,625
2024-10-01	281.50	284.40	276.40	277.80	271.78	311,324
2024-09-30	278.70	281.40	274.90	280.10	274.03	263,779
2024-09-27	279.80	282.50	278.90	281.60	275.49	230,252
2024-09-26	280.00	281.30	277.40	279.30	273.24	279,723
2024-09-25	270.90	276.90	270.90	276.90	270.90	200,433
2024-09-24	274.10	275.40	269.70	271.30	265.42	200,709
2024-09-23	267.10	271.40	267.10	269.90	264.05	197,200
2024-09-20	272.00	272.90	268.50	268.90	263.07	470,944
2024-09-19	271.10	279.30	270.40	276.20	270.21	324,574
2024-09-18	272.20	272.20	267.00	267.80	261.99	256,462
2024-09-17	267.80	273.00	267.60	272.00	266.10	164,726
2024-09-16	265.60	268.20	265.00	267.60	261.80	115,155
2024-09-13	265.40	268.40	265.10	267.00	261.21	185,827
2024-09-12	265.30	267.20	263.20	264.60	258.86	233,485
2024-09-11	262.90	265.20	260.60	261.90	256.22	300,081
2024-09-10	263.20	267.80	260.90	263.10	257.39	227,129
2024-09-09	261.00	265.00	260.80	263.20	257.49	173,706
2024-09-06	261.50	265.40	259.00	259.00	253.38	195,092
2024-09-05	264.60	266.30	261.70	262.30	256.61	252,338
2024-09-04	265.10	267.90	261.80	266.30	260.53	260,646
2024-09-03	272.10	274.10	268.20	270.30	264.44	175,407
2024-09-02	271.30	272.90	268.60	272.80	266.88	192,322
2024-08-30	271.10	274.80	271.00	272.00	266.10	313,527
2024-08-29	265.90	270.80	265.70	270.80	264.93	199,775
2024-08-28	267.80	269.00	264.80	266.50	260.72	139,979
2024-08-27	267.70	268.80	265.40	266.20	260.43	145,076
2024-08-26	266.70	267.50	264.50	266.90	261.11	123,814
2024-08-23	264.20	268.30	264.10	266.90	261.11	138,546
2024-08-22	261.40	266.70	261.30	264.60	258.86	207,252

← NewerPage 9 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.