Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 195.90 | 197.75 | 195.65 | 196.85 | 196.85 | 821 |
| 2026-10-15 | 192.65 | 195.25 | 192.65 | 195.20 | 195.20 | 1,813 |
| 2026-10-14 | 189.50 | 193.65 | 189.50 | 191.30 | 191.30 | 1,661 |
| 2026-10-13 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 0 |
| 2026-10-12 | 186.40 | 187.15 | 181.15 | 181.15 | 181.15 | 998 |
| 2026-10-09 | 185.95 | 189.00 | 185.95 | 187.20 | 187.20 | 444 |
| 2026-10-08 | 183.75 | 184.55 | 180.35 | 183.00 | 183.00 | 967 |
| 2026-10-07 | 187.30 | 189.00 | 185.20 | 186.60 | 186.60 | 1,876 |
| 2026-10-06 | 190.45 | 192.70 | 185.05 | 187.20 | 187.20 | 2,277 |
| 2026-10-05 | 197.55 | 198.60 | 186.95 | 188.20 | 188.20 | 5,218 |
| 2026-10-02 | 196.30 | 197.20 | 195.50 | 196.60 | 196.60 | 318 |
| 2026-10-01 | 192.75 | 194.40 | 189.10 | 189.10 | 189.10 | 4,323 |
| 2026-09-30 | 196.85 | 197.60 | 191.70 | 194.00 | 194.00 | 1,273 |
| 2026-09-29 | 195.30 | 198.20 | 195.30 | 196.10 | 196.10 | 726 |
| 2026-09-28 | 193.90 | 197.45 | 193.85 | 195.20 | 195.20 | 634 |
| 2026-09-25 | 194.35 | 194.35 | 189.95 | 193.45 | 193.45 | 488 |
| 2026-09-24 | 196.75 | 197.35 | 191.50 | 192.30 | 192.30 | 1,964 |
| 2026-09-23 | 200.70 | 200.70 | 196.40 | 196.50 | 196.50 | 958 |
| 2026-09-22 | 197.45 | 202.80 | 196.80 | 200.60 | 200.60 | 1,402 |
| 2026-09-21 | 194.15 | 197.30 | 193.40 | 195.50 | 195.50 | 496 |
| 2026-09-18 | 194.50 | 195.00 | 192.80 | 193.45 | 193.45 | 556 |
| 2026-09-17 | 193.95 | 195.65 | 193.35 | 194.85 | 194.85 | 200 |
| 2026-09-16 | 191.10 | 193.35 | 190.65 | 192.90 | 192.90 | 865 |
| 2026-09-15 | 189.75 | 190.90 | 186.75 | 189.30 | 189.30 | 1,034 |
| 2026-09-14 | 194.20 | 195.80 | 190.25 | 192.70 | 192.70 | 1,008 |
| 2026-09-11 | 197.35 | 198.80 | 195.45 | 195.60 | 195.60 | 232 |
| 2026-09-10 | 199.55 | 199.55 | 195.65 | 196.20 | 196.20 | 1,008 |
| 2026-09-09 | 206.50 | 206.60 | 199.00 | 199.55 | 199.55 | 1,004 |
| 2026-09-08 | 203.20 | 205.90 | 203.20 | 205.80 | 205.80 | 1,112 |
| 2026-09-07 | 203.60 | 205.40 | 203.00 | 205.20 | 205.20 | 496 |
| 2026-09-04 | 203.30 | 204.40 | 202.40 | 204.00 | 204.00 | 396 |
| 2026-09-03 | 200.90 | 202.60 | 200.90 | 201.10 | 201.10 | 1,024 |
| 2026-09-02 | 200.30 | 203.30 | 198.40 | 199.45 | 199.45 | 675 |
| 2026-09-01 | 201.70 | 202.20 | 196.35 | 200.60 | 200.60 | 893 |
| 2026-08-31 | 206.80 | 207.20 | 204.50 | 204.50 | 204.50 | 547 |
| 2026-08-28 | 205.10 | 207.00 | 205.10 | 205.30 | 205.30 | 325 |
| 2026-08-27 | 204.00 | 204.80 | 203.90 | 204.50 | 204.50 | 285 |
| 2026-08-26 | 204.50 | 206.20 | 204.40 | 205.20 | 205.20 | 224 |
| 2026-08-25 | 200.80 | 204.00 | 200.10 | 203.20 | 203.20 | 606 |
| 2026-08-24 | 199.50 | 200.70 | 198.90 | 200.30 | 200.30 | 359 |
| 2026-08-21 | 196.90 | 201.40 | 196.10 | 198.70 | 198.70 | 1,103 |
| 2026-08-20 | 197.15 | 197.15 | 194.00 | 196.90 | 196.90 | 503 |
| 2026-08-19 | 196.00 | 198.75 | 195.30 | 198.15 | 198.15 | 635 |
| 2026-08-18 | 200.40 | 200.40 | 196.85 | 196.85 | 196.85 | 184 |
| 2026-08-17 | 204.00 | 204.40 | 200.00 | 200.80 | 200.80 | 798 |
| 2026-08-14 | 204.70 | 204.80 | 200.10 | 202.10 | 202.10 | 589 |
| 2026-08-13 | 205.40 | 206.20 | 203.90 | 204.00 | 204.00 | 682 |
| 2026-08-12 | 206.00 | 209.00 | 205.60 | 206.20 | 206.20 | 794 |
| 2026-08-11 | 206.40 | 208.20 | 204.40 | 206.30 | 206.30 | 1,541 |
| 2026-08-10 | 206.80 | 208.40 | 205.80 | 206.20 | 206.20 | 1,225 |
| 2026-08-07 | 204.20 | 209.20 | 203.50 | 207.30 | 207.30 | 1,148 |
| 2026-08-06 | 211.00 | 211.10 | 205.00 | 205.00 | 205.00 | 4,492 |
| 2026-08-05 | 205.30 | 209.20 | 205.10 | 208.90 | 208.90 | 4,307 |
| 2026-08-04 | 200.50 | 204.00 | 200.10 | 203.90 | 203.90 | 1,764 |
| 2026-08-03 | 199.50 | 200.00 | 197.35 | 199.70 | 199.70 | 1,687 |
| 2026-07-31 | 194.25 | 196.30 | 193.30 | 195.55 | 195.55 | 570 |
| 2026-07-30 | 192.05 | 194.20 | 191.85 | 194.20 | 194.20 | 1,426 |
| 2026-07-29 | 190.60 | 195.60 | 189.60 | 192.00 | 192.00 | 2,390 |
| 2026-07-28 | 184.60 | 190.30 | 182.85 | 190.10 | 190.10 | 3,144 |
| 2026-07-27 | 170.85 | 174.50 | 170.85 | 174.40 | 174.40 | 1,074 |
Page 1 of 7 · 370 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 4.0409 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.