Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 164.15 | 164.85 | 162.80 | 164.85 | 160.22 | 313 |
| 2026-02-02 | 162.10 | 163.15 | 162.10 | 162.80 | 158.23 | 168 |
| 2026-01-30 | 161.75 | 161.75 | 161.75 | 161.75 | 157.21 | 21 |
| 2026-01-29 | 163.30 | 163.30 | 161.25 | 162.15 | 157.60 | 740 |
| 2026-01-28 | 160.70 | 161.50 | 159.10 | 159.10 | 154.63 | 888 |
| 2026-01-27 | 160.40 | 160.95 | 160.40 | 160.65 | 156.14 | 332 |
| 2026-01-26 | 159.75 | 160.15 | 159.75 | 160.00 | 155.51 | 343 |
| 2026-01-23 | 159.05 | 159.90 | 158.00 | 158.75 | 154.29 | 392 |
| 2026-01-22 | 161.05 | 161.30 | 160.35 | 160.35 | 155.85 | 315 |
| 2026-01-21 | 159.35 | 159.35 | 157.50 | 159.00 | 154.53 | 520 |
| 2026-01-20 | 158.75 | 158.95 | 156.75 | 157.50 | 153.08 | 409 |
| 2026-01-19 | 159.55 | 161.20 | 159.55 | 160.15 | 155.65 | 2,499 |
| 2026-01-16 | 164.00 | 164.00 | 161.15 | 161.15 | 156.62 | 787 |
| 2026-01-15 | 163.05 | 166.25 | 162.15 | 165.75 | 161.09 | 1,091 |
| 2026-01-14 | 161.05 | 163.05 | 161.05 | 161.85 | 157.30 | 1,576 |
| 2026-01-13 | 170.00 | 170.00 | 159.75 | 159.75 | 155.26 | 5,294 |
| 2026-01-12 | 177.70 | 178.10 | 175.90 | 176.85 | 171.88 | 608 |
| 2026-01-09 | 176.25 | 176.90 | 176.25 | 176.65 | 171.69 | 127 |
| 2026-01-08 | 174.70 | 174.80 | 171.20 | 174.80 | 169.89 | 466 |
| 2026-01-07 | 176.05 | 177.35 | 174.85 | 175.00 | 170.08 | 162 |
| 2026-01-06 | 173.90 | 175.55 | 172.80 | 175.55 | 170.62 | 310 |
| 2026-01-05 | 176.55 | 178.35 | 174.45 | 176.00 | 171.06 | 440 |
| 2026-01-02 | 176.15 | 179.70 | 176.00 | 178.25 | 173.24 | 179 |
| 2025-12-30 | 174.85 | 175.65 | 174.85 | 175.65 | 170.72 | 109 |
| 2025-12-29 | 175.90 | 176.80 | 175.40 | 175.40 | 170.47 | 453 |
| 2025-12-23 | 175.05 | 175.85 | 173.60 | 173.60 | 168.72 | 143 |
| 2025-12-22 | 173.45 | 175.80 | 173.45 | 173.95 | 169.06 | 113 |
| 2025-12-19 | 175.70 | 175.70 | 174.75 | 174.75 | 169.84 | 28 |
| 2025-12-18 | 174.20 | 175.65 | 173.70 | 175.60 | 170.67 | 253 |
| 2025-12-17 | 172.65 | 173.25 | 172.40 | 172.40 | 167.56 | 61 |
| 2025-12-16 | 174.70 | 175.60 | 174.45 | 174.75 | 169.84 | 413 |
| 2025-12-15 | 172.05 | 174.30 | 172.05 | 173.25 | 168.38 | 399 |
| 2025-12-12 | 172.15 | 173.45 | 170.60 | 170.60 | 165.81 | 483 |
| 2025-12-11 | 169.10 | 171.05 | 168.55 | 171.05 | 166.25 | 620 |
| 2025-12-10 | 167.00 | 168.85 | 166.05 | 168.85 | 164.11 | 301 |
| 2025-12-09 | 168.45 | 168.45 | 167.65 | 167.95 | 163.23 | 30 |
| 2025-12-08 | 168.50 | 169.45 | 168.35 | 168.90 | 164.16 | 369 |
| 2025-12-05 | 170.90 | 172.20 | 170.90 | 171.00 | 166.20 | 561 |
| 2025-12-04 | 168.20 | 168.20 | 167.40 | 167.45 | 162.75 | 534 |
| 2025-12-03 | 167.50 | 167.50 | 166.30 | 166.55 | 161.87 | 592 |
| 2025-12-02 | 168.45 | 168.60 | 167.30 | 167.35 | 162.65 | 511 |
| 2025-12-01 | 168.75 | 168.75 | 167.70 | 168.30 | 163.57 | 433 |
| 2025-11-28 | 171.40 | 171.40 | 169.85 | 170.15 | 165.37 | 373 |
| 2025-11-27 | 168.95 | 169.90 | 168.00 | 169.30 | 164.54 | 922 |
| 2025-11-26 | 169.45 | 170.10 | 168.60 | 169.45 | 164.69 | 432 |
| 2025-11-25 | 163.00 | 168.45 | 162.00 | 168.40 | 163.67 | 1,526 |
| 2025-11-24 | 164.30 | 165.70 | 162.85 | 162.85 | 158.28 | 8,391 |
| 2025-11-21 | 161.20 | 162.15 | 161.00 | 161.95 | 157.40 | 832 |
| 2025-11-20 | 162.60 | 163.95 | 162.05 | 163.00 | 158.42 | 809 |
| 2025-11-19 | 160.00 | 162.30 | 159.75 | 162.20 | 157.64 | 1,348 |
| 2025-11-18 | 162.95 | 163.10 | 160.15 | 160.15 | 155.65 | 686 |
| 2025-11-17 | 168.85 | 168.85 | 164.55 | 164.55 | 159.93 | 1,066 |
| 2025-11-14 | 170.25 | 170.25 | 167.50 | 167.50 | 162.79 | 1,095 |
| 2025-11-13 | 170.40 | 171.25 | 168.45 | 168.85 | 164.11 | 720 |
| 2025-11-12 | 169.65 | 171.30 | 169.50 | 170.80 | 166.00 | 1,208 |
| 2025-11-11 | 164.85 | 169.90 | 164.85 | 169.45 | 164.69 | 1,824 |
| 2025-11-10 | 164.40 | 165.00 | 163.45 | 163.45 | 158.86 | 1,592 |
| 2025-11-07 | 165.25 | 165.25 | 163.35 | 163.35 | 158.76 | 67 |
| 2025-11-06 | 163.10 | 163.60 | 163.00 | 163.60 | 159.00 | 153 |
| 2025-11-05 | 159.95 | 160.60 | 159.95 | 160.60 | 156.09 | 321 |
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.