Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 165.40 | 167.60 | 165.30 | 167.60 | 167.60 | 351 |
| 2026-07-23 | 168.50 | 168.50 | 165.00 | 166.20 | 166.20 | 761 |
| 2026-07-22 | 168.55 | 173.40 | 167.95 | 170.45 | 170.45 | 1,687 |
| 2026-07-21 | 167.05 | 168.45 | 167.05 | 168.15 | 168.15 | 27 |
| 2026-07-20 | 170.15 | 171.35 | 166.30 | 168.10 | 168.10 | 2,367 |
| 2026-07-17 | 172.85 | 172.85 | 171.35 | 172.20 | 172.20 | 486 |
| 2026-07-16 | 174.20 | 174.20 | 171.85 | 173.05 | 173.05 | 228 |
| 2026-07-15 | 170.25 | 175.95 | 169.85 | 175.75 | 175.75 | 693 |
| 2026-07-14 | 171.05 | 172.50 | 170.10 | 171.85 | 171.85 | 465 |
| 2026-07-13 | 174.75 | 174.75 | 172.90 | 172.90 | 172.90 | 182 |
| 2026-07-10 | 176.00 | 177.30 | 175.35 | 176.30 | 176.30 | 362 |
| 2026-07-09 | 177.15 | 177.15 | 174.25 | 175.05 | 175.05 | 311 |
| 2026-07-08 | 182.20 | 182.30 | 176.75 | 177.05 | 177.05 | 686 |
| 2026-07-07 | 187.95 | 188.75 | 186.05 | 186.05 | 186.05 | 271 |
| 2026-07-06 | 189.20 | 189.75 | 185.55 | 187.40 | 187.40 | 762 |
| 2026-07-03 | 188.50 | 189.90 | 187.90 | 189.90 | 189.90 | 1,543 |
| 2026-07-02 | 183.90 | 187.15 | 183.90 | 186.10 | 186.10 | 876 |
| 2026-07-01 | 182.50 | 183.30 | 180.85 | 183.30 | 183.30 | 89 |
| 2026-06-30 | 178.90 | 180.80 | 178.90 | 180.20 | 180.20 | 91 |
| 2026-06-29 | 179.75 | 180.35 | 176.55 | 176.55 | 176.55 | 280 |
| 2026-06-26 | 183.30 | 183.30 | 179.90 | 181.10 | 181.10 | 480 |
| 2026-06-25 | 180.80 | 182.65 | 180.80 | 181.65 | 181.65 | 1,035 |
| 2026-06-24 | 173.50 | 178.25 | 173.50 | 178.25 | 178.25 | 390 |
| 2026-06-23 | 174.45 | 174.90 | 172.70 | 174.65 | 174.65 | 707 |
| 2026-06-22 | 175.15 | 176.70 | 174.50 | 176.70 | 176.70 | 327 |
| 2026-06-19 | 181.05 | 181.55 | 177.85 | 181.55 | 181.55 | 1,233 |
| 2026-06-18 | 172.55 | 179.10 | 172.55 | 179.10 | 179.10 | 343 |
| 2026-06-17 | 174.05 | 175.70 | 174.05 | 174.85 | 174.85 | 469 |
| 2026-06-16 | 172.15 | 173.00 | 171.50 | 173.00 | 173.00 | 773 |
| 2026-06-15 | 175.90 | 176.50 | 171.60 | 171.60 | 171.60 | 1,130 |
| 2026-06-12 | 165.90 | 169.20 | 164.35 | 164.35 | 164.35 | 1,222 |
| 2026-06-11 | 159.85 | 161.55 | 159.25 | 159.25 | 159.25 | 353 |
| 2026-06-10 | 163.75 | 163.75 | 161.80 | 161.80 | 161.80 | 127 |
| 2026-06-09 | 161.95 | 165.00 | 161.95 | 163.50 | 163.50 | 414 |
| 2026-06-08 | 159.90 | 161.45 | 159.55 | 161.10 | 161.10 | 122 |
| 2026-06-05 | 164.40 | 164.40 | 162.55 | 162.55 | 162.55 | 115 |
| 2026-06-04 | 164.65 | 166.65 | 163.55 | 163.55 | 163.55 | 71 |
| 2026-06-03 | 164.15 | 165.10 | 160.85 | 163.70 | 163.70 | 421 |
| 2026-06-02 | 165.35 | 168.00 | 163.90 | 165.10 | 165.10 | 515 |
| 2026-06-01 | 167.10 | 167.10 | 162.70 | 162.70 | 162.70 | 319 |
| 2026-05-29 | 167.75 | 170.20 | 167.75 | 168.45 | 168.45 | 347 |
| 2026-05-28 | 166.95 | 170.30 | 166.20 | 166.35 | 166.35 | 202 |
| 2026-05-27 | 165.80 | 168.15 | 165.80 | 167.20 | 167.20 | 171 |
| 2026-05-26 | 163.00 | 164.60 | 162.80 | 163.90 | 163.90 | 614 |
| 2026-05-25 | 162.85 | 162.85 | 160.50 | 160.50 | 160.50 | 2 |
| 2026-05-22 | 158.35 | 160.80 | 157.80 | 160.80 | 160.80 | 226 |
| 2026-05-21 | 153.05 | 157.00 | 153.05 | 156.30 | 156.30 | 1,371 |
| 2026-05-20 | 152.55 | 154.20 | 150.60 | 153.40 | 153.40 | 646 |
| 2026-05-19 | 153.40 | 154.75 | 152.25 | 152.25 | 152.25 | 682 |
| 2026-05-18 | 149.20 | 153.00 | 148.20 | 152.40 | 152.40 | 1,309 |
| 2026-05-15 | 154.80 | 154.80 | 149.85 | 151.80 | 151.80 | 1,226 |
| 2026-05-14 | 154.50 | 154.65 | 151.20 | 154.65 | 154.65 | 155 |
| 2026-05-13 | 153.70 | 154.25 | 152.20 | 154.25 | 154.25 | 209 |
| 2026-05-12 | 154.55 | 155.00 | 152.50 | 153.05 | 153.05 | 266 |
| 2026-05-11 | 156.70 | 156.70 | 155.00 | 155.50 | 155.50 | 370 |
| 2026-05-08 | 157.80 | 157.80 | 156.60 | 157.65 | 157.65 | 751 |
| 2026-05-07 | 161.10 | 161.30 | 158.80 | 158.80 | 158.80 | 178 |
| 2026-05-06 | 157.85 | 163.05 | 157.45 | 160.25 | 160.25 | 642 |
| 2026-05-05 | 155.10 | 155.40 | 152.95 | 155.40 | 155.40 | 199 |
| 2026-05-04 | 157.45 | 157.60 | 155.05 | 155.05 | 155.05 | 393 |
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.