Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 201.00 | 201.60 | 200.30 | 201.60 | 195.94 | 163 |
| 2025-08-11 | 206.80 | 206.80 | 201.60 | 201.60 | 195.94 | 64 |
| 2025-08-08 | 204.20 | 204.70 | 204.20 | 204.70 | 198.95 | 50 |
| 2025-08-07 | 203.60 | 206.70 | 203.60 | 204.70 | 198.95 | 181 |
| 2025-08-06 | 202.90 | 204.50 | 201.10 | 202.20 | 196.52 | 48 |
| 2025-08-05 | 203.40 | 203.40 | 202.50 | 202.50 | 196.81 | 39 |
| 2025-08-04 | 202.00 | 203.10 | 202.00 | 203.10 | 197.39 | 50 |
| 2025-08-01 | 205.40 | 205.40 | 200.30 | 203.00 | 197.30 | 358 |
| 2025-07-31 | 211.00 | 211.00 | 207.00 | 207.00 | 201.19 | 361 |
| 2025-07-30 | 213.00 | 213.00 | 211.20 | 211.60 | 205.66 | 357 |
| 2025-07-29 | 212.40 | 216.00 | 212.00 | 213.90 | 207.89 | 746 |
| 2025-07-28 | 226.40 | 226.40 | 221.80 | 221.80 | 215.57 | 75 |
| 2025-07-25 | 219.80 | 223.20 | 219.80 | 223.20 | 216.93 | 41 |
| 2025-07-24 | 220.20 | 221.10 | 220.20 | 220.50 | 214.31 | 101 |
| 2025-07-23 | 218.30 | 219.40 | 218.30 | 219.40 | 213.24 | 21 |
| 2025-07-22 | 216.20 | 216.20 | 213.90 | 214.20 | 208.18 | 136 |
| 2025-07-21 | 218.30 | 218.30 | 217.20 | 217.80 | 211.68 | 258 |
| 2025-07-18 | 219.30 | 219.30 | 217.10 | 217.10 | 211.00 | 48 |
| 2025-07-17 | 217.80 | 218.10 | 217.80 | 218.10 | 211.97 | 110 |
| 2025-07-16 | 217.60 | 217.60 | 215.90 | 215.90 | 209.84 | 159 |
| 2025-07-15 | 220.50 | 221.40 | 219.60 | 219.60 | 213.43 | 117 |
| 2025-07-14 | 220.20 | 220.20 | 218.80 | 218.80 | 212.65 | 38 |
| 2025-07-11 | 224.90 | 224.90 | 221.00 | 221.10 | 214.89 | 375 |
| 2025-07-10 | 225.30 | 226.50 | 224.40 | 226.50 | 220.14 | 105 |
| 2025-07-09 | 222.00 | 222.00 | 221.50 | 221.90 | 215.67 | 102 |
| 2025-07-08 | 220.10 | 222.70 | 218.60 | 222.70 | 216.44 | 55 |
| 2025-07-07 | 223.00 | 223.70 | 222.60 | 222.60 | 216.35 | 146 |
| 2025-07-04 | 223.00 | 223.00 | 222.60 | 222.60 | 216.35 | 100 |
| 2025-07-03 | 231.20 | 231.20 | 222.50 | 225.30 | 218.97 | 275 |
| 2025-07-02 | 230.10 | 230.10 | 226.10 | 229.40 | 222.96 | 68 |
| 2025-07-01 | 231.00 | 231.00 | 227.80 | 229.20 | 222.76 | 127 |
| 2025-06-30 | 233.60 | 233.60 | 230.40 | 230.40 | 223.93 | 192 |
| 2025-06-27 | 235.20 | 235.20 | 235.20 | 235.20 | 228.59 | 0 |
| 2025-06-26 | 229.70 | 229.70 | 229.70 | 229.70 | 223.25 | 138 |
| 2025-06-25 | 235.90 | 235.90 | 230.40 | 230.40 | 223.93 | 25 |
| 2025-06-24 | 235.30 | 235.30 | 234.90 | 235.20 | 228.59 | 84 |
| 2025-06-23 | 224.10 | 226.10 | 224.00 | 226.10 | 219.75 | 115 |
| 2025-06-20 | 227.50 | 227.50 | 224.90 | 224.90 | 218.58 | 166 |
| 2025-06-19 | 227.90 | 227.90 | 226.70 | 226.70 | 220.33 | 161 |
| 2025-06-18 | 231.80 | 231.80 | 229.10 | 229.10 | 222.66 | 1,315 |
| 2025-06-17 | 227.00 | 231.70 | 227.00 | 229.70 | 223.25 | 1,041 |
| 2025-06-16 | 224.10 | 228.10 | 223.10 | 227.70 | 221.30 | 443 |
| 2025-06-13 | 226.40 | 226.60 | 217.00 | 217.00 | 210.90 | 431 |
| 2025-06-12 | 230.20 | 231.30 | 229.60 | 230.80 | 224.32 | 498 |
| 2025-06-11 | 235.50 | 236.70 | 233.70 | 233.70 | 227.14 | 173 |
| 2025-06-10 | 233.00 | 235.70 | 232.80 | 235.70 | 229.08 | 352 |
| 2025-06-09 | 241.80 | 241.80 | 241.80 | 241.80 | 235.01 | 1 |
| 2025-06-06 | 233.10 | 234.80 | 233.10 | 234.80 | 228.20 | 97 |
| 2025-06-05 | 235.50 | 235.60 | 232.00 | 233.10 | 226.55 | 843 |
| 2025-06-04 | 233.90 | 233.90 | 233.40 | 233.40 | 226.84 | 65 |
| 2025-06-03 | 230.90 | 232.30 | 230.60 | 232.30 | 225.77 | 264 |
| 2025-06-02 | 233.20 | 233.40 | 231.60 | 231.60 | 225.09 | 23 |
| 2025-05-30 | 238.40 | 238.40 | 235.00 | 235.30 | 228.69 | 42 |
| 2025-05-29 | 241.40 | 241.40 | 235.20 | 235.20 | 228.59 | 53 |
| 2025-05-28 | 235.80 | 235.80 | 235.80 | 235.80 | 229.18 | 0 |
| 2025-05-27 | 239.20 | 239.20 | 238.10 | 238.10 | 231.41 | 56 |
| 2025-05-26 | 238.20 | 238.70 | 238.20 | 238.70 | 231.99 | 4 |
| 2025-05-23 | 235.20 | 236.60 | 233.80 | 234.00 | 227.43 | 134 |
| 2025-05-22 | 233.50 | 233.50 | 233.50 | 233.50 | 226.94 | 0 |
| 2025-05-21 | 233.00 | 235.10 | 233.00 | 235.10 | 228.50 | 100 |
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.