Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 161.00 | 161.35 | 159.75 | 160.90 | 156.38 | 590 |
| 2025-11-03 | 167.25 | 167.50 | 162.45 | 162.45 | 157.89 | 640 |
| 2025-10-31 | 169.30 | 169.85 | 169.30 | 169.85 | 165.08 | 68 |
| 2025-10-30 | 170.05 | 170.05 | 167.20 | 169.45 | 164.69 | 209 |
| 2025-10-29 | 172.10 | 172.95 | 170.15 | 170.75 | 165.95 | 892 |
| 2025-10-28 | 177.30 | 177.30 | 173.00 | 173.00 | 168.14 | 2,613 |
| 2025-10-27 | 188.40 | 188.40 | 181.55 | 182.00 | 176.89 | 1,893 |
| 2025-10-24 | 194.70 | 194.70 | 188.95 | 190.35 | 185.00 | 2,394 |
| 2025-10-23 | 190.40 | 192.10 | 190.20 | 192.10 | 186.70 | 586 |
| 2025-10-22 | 190.00 | 191.60 | 190.00 | 191.60 | 186.22 | 257 |
| 2025-10-21 | 189.00 | 191.15 | 188.95 | 190.90 | 185.54 | 933 |
| 2025-10-20 | 189.65 | 190.05 | 189.00 | 190.05 | 184.71 | 147 |
| 2025-10-17 | 189.70 | 190.25 | 189.25 | 189.25 | 183.93 | 580 |
| 2025-10-16 | 190.00 | 190.35 | 188.60 | 190.35 | 185.00 | 248 |
| 2025-10-15 | 187.35 | 189.40 | 187.35 | 188.75 | 183.45 | 619 |
| 2025-10-14 | 183.65 | 185.35 | 183.30 | 185.35 | 180.14 | 25 |
| 2025-10-13 | 184.40 | 185.30 | 184.40 | 184.80 | 179.61 | 333 |
| 2025-10-10 | 187.85 | 187.85 | 183.90 | 183.90 | 178.73 | 244 |
| 2025-10-09 | 186.45 | 187.20 | 185.90 | 186.00 | 180.78 | 172 |
| 2025-10-08 | 192.30 | 193.95 | 185.90 | 185.90 | 180.68 | 934 |
| 2025-10-07 | 193.70 | 193.70 | 192.90 | 192.90 | 187.48 | 3 |
| 2025-10-06 | 192.95 | 194.20 | 191.35 | 192.80 | 187.38 | 113 |
| 2025-10-03 | 192.85 | 193.80 | 192.85 | 193.40 | 187.97 | 23 |
| 2025-10-02 | 192.80 | 192.80 | 190.80 | 190.80 | 185.44 | 180 |
| 2025-10-01 | 188.75 | 190.25 | 187.50 | 187.50 | 182.23 | 51 |
| 2025-09-30 | 188.50 | 189.40 | 188.15 | 189.40 | 184.08 | 274 |
| 2025-09-29 | 188.35 | 189.65 | 188.35 | 189.10 | 183.79 | 155 |
| 2025-09-26 | 185.00 | 186.85 | 185.00 | 186.85 | 181.60 | 284 |
| 2025-09-25 | 183.65 | 185.35 | 183.10 | 185.35 | 180.14 | 642 |
| 2025-09-24 | 188.95 | 188.95 | 186.70 | 186.70 | 181.46 | 274 |
| 2025-09-23 | 191.45 | 191.45 | 190.30 | 190.30 | 184.95 | 32 |
| 2025-09-22 | 191.80 | 191.80 | 190.25 | 190.25 | 184.91 | 503 |
| 2025-09-19 | 195.00 | 195.00 | 192.85 | 192.85 | 187.43 | 511 |
| 2025-09-18 | 196.70 | 196.70 | 195.85 | 195.85 | 190.35 | 20 |
| 2025-09-17 | 194.90 | 194.90 | 194.90 | 194.90 | 189.43 | 18 |
| 2025-09-16 | 197.15 | 197.15 | 195.75 | 195.75 | 190.25 | 110 |
| 2025-09-15 | 198.65 | 198.65 | 196.80 | 196.80 | 191.27 | 52 |
| 2025-09-12 | 199.70 | 199.70 | 198.05 | 198.05 | 192.49 | 66 |
| 2025-09-11 | 199.20 | 199.20 | 199.20 | 199.20 | 193.60 | 230 |
| 2025-09-10 | 199.55 | 199.75 | 196.95 | 197.10 | 191.56 | 69 |
| 2025-09-09 | 200.70 | 200.70 | 198.95 | 198.95 | 193.36 | 45 |
| 2025-09-08 | 199.20 | 200.90 | 199.20 | 200.90 | 195.26 | 73 |
| 2025-09-05 | 199.75 | 199.75 | 198.15 | 198.15 | 192.58 | 25 |
| 2025-09-04 | 195.50 | 195.70 | 195.45 | 195.65 | 190.15 | 53 |
| 2025-09-03 | 194.40 | 195.55 | 194.40 | 194.55 | 189.08 | 213 |
| 2025-09-02 | 193.30 | 193.60 | 193.30 | 193.60 | 188.16 | 46 |
| 2025-09-01 | 197.45 | 197.45 | 197.45 | 197.45 | 191.90 | 1 |
| 2025-08-29 | 197.95 | 197.95 | 197.95 | 197.95 | 192.39 | 1 |
| 2025-08-28 | 201.20 | 201.20 | 201.20 | 201.20 | 195.55 | 10 |
| 2025-08-27 | 200.10 | 200.80 | 200.10 | 200.80 | 195.16 | 15 |
| 2025-08-26 | 202.30 | 202.30 | 201.00 | 201.00 | 195.35 | 87 |
| 2025-08-25 | 202.60 | 203.40 | 202.40 | 202.70 | 197.01 | 53 |
| 2025-08-22 | 202.20 | 203.60 | 201.50 | 203.40 | 197.69 | 90 |
| 2025-08-21 | 201.30 | 201.30 | 200.50 | 200.60 | 194.97 | 130 |
| 2025-08-20 | 204.00 | 204.00 | 203.50 | 203.50 | 197.78 | 191 |
| 2025-08-19 | 202.70 | 203.80 | 202.70 | 203.80 | 198.08 | 28 |
| 2025-08-18 | 198.20 | 199.60 | 198.00 | 199.30 | 193.70 | 302 |
| 2025-08-15 | 203.00 | 203.40 | 200.60 | 200.60 | 194.97 | 202 |
| 2025-08-14 | 202.70 | 202.70 | 201.10 | 201.10 | 195.45 | 10 |
| 2025-08-13 | 200.00 | 201.10 | 200.00 | 201.10 | 195.45 | 52 |
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.