Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	153.45	156.40	153.45	156.40	156.40	556
2026-04-29	156.85	156.85	154.95	155.15	155.15	407
2026-04-28	157.50	157.50	155.65	156.40	156.40	156
2026-04-27	157.10	158.50	156.55	157.75	157.75	297
2026-04-24	160.65	160.65	157.30	157.30	157.30	416
2026-04-23	161.80	162.15	160.70	161.00	161.00	471
2026-04-22	165.40	165.50	162.05	162.05	162.05	153
2026-04-21	167.00	168.05	166.00	166.00	166.00	310
2026-04-20	167.90	167.90	165.70	166.30	166.30	807
2026-04-17	164.50	171.90	164.50	170.80	170.80	1,469
2026-04-16	161.20	164.30	161.20	163.40	163.40	244
2026-04-15	160.50	162.55	160.50	160.90	160.90	977
2026-04-14	160.00	163.50	159.95	161.25	161.25	1,360
2026-04-13	147.95	148.60	147.15	148.60	148.60	239
2026-04-10	148.40	151.30	148.20	150.00	150.00	1,177
2026-04-09	148.35	148.35	147.40	147.65	147.65	162
2026-04-08	147.95	150.30	147.95	148.20	148.20	1,901
2026-04-07	142.95	144.10	139.05	139.60	139.60	777
2026-04-02	140.85	142.20	138.80	142.20	142.20	278
2026-04-01	146.15	146.15	143.00	143.40	143.40	421
2026-03-31	141.95	142.95	141.05	141.05	141.05	1,008
2026-03-30	140.05	142.50	139.40	142.50	142.50	662
2026-03-27	141.25	141.25	139.90	139.90	139.90	332
2026-03-26	143.25	143.25	141.45	143.05	143.05	1,037
2026-03-25	145.40	145.40	143.85	143.85	139.81	126
2026-03-24	140.75	142.05	140.00	141.90	137.91	2,229
2026-03-23	135.75	143.60	132.20	141.55	137.57	2,745
2026-03-20	141.25	141.60	139.05	139.10	135.19	1,346
2026-03-19	145.15	145.15	138.60	139.50	135.58	1,927
2026-03-18	151.45	151.45	148.75	148.75	144.57	233
2026-03-17	149.25	151.65	146.55	146.55	142.43	499
2026-03-16	148.00	148.05	145.55	148.05	143.89	489
2026-03-13	150.60	150.60	147.65	147.65	143.50	1,757
2026-03-12	153.55	155.50	152.20	152.20	147.92	370
2026-03-11	154.90	155.50	154.25	154.25	149.92	1,052
2026-03-10	158.30	159.40	156.35	156.35	151.96	694
2026-03-09	152.30	153.80	151.30	153.80	149.48	823
2026-03-06	163.75	163.80	155.70	156.95	152.54	1,328
2026-03-05	168.00	168.00	162.50	162.50	157.94	234
2026-03-04	166.80	167.90	166.35	166.90	162.21	211
2026-03-03	170.35	170.35	164.90	168.00	163.28	592
2026-03-02	172.10	178.00	171.65	172.75	167.90	2,042
2026-02-27	174.60	176.15	174.35	176.15	171.20	1,118
2026-02-26	176.30	176.30	172.15	172.15	167.31	480
2026-02-25	173.70	177.30	173.70	176.30	171.35	732
2026-02-24	175.55	175.55	174.20	174.20	169.31	157
2026-02-23	171.10	172.10	170.90	171.05	166.25	464
2026-02-20	169.00	173.55	168.10	173.55	168.67	957
2026-02-19	167.15	167.50	166.55	166.55	161.87	180
2026-02-18	168.00	168.00	166.45	166.80	162.11	679
2026-02-17	169.20	169.40	166.85	166.85	162.16	220
2026-02-16	171.30	171.30	167.05	167.05	162.36	98
2026-02-13	171.65	171.65	170.20	171.35	166.54	133
2026-02-12	172.15	173.15	171.70	171.70	166.88	269
2026-02-11	172.45	173.05	172.40	172.40	167.56	182
2026-02-10	172.10	173.40	171.95	172.20	167.36	383
2026-02-09	169.95	170.50	169.95	170.30	165.52	414
2026-02-06	168.00	170.60	168.00	170.60	165.81	43
2026-02-05	169.85	169.85	168.50	168.50	163.77	121
2026-02-04	165.35	170.75	165.35	170.40	165.61	18

← NewerPage 3 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.