Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	257.70	259.70	256.00	257.80	252.21	16,020
2024-08-15	251.75	256.60	251.50	253.16	247.67	110,279
2024-08-14	251.75	252.40	250.10	251.40	245.95	1,999
2024-08-13	249.10	249.60	245.00	246.02	240.69	9,470
2024-08-12	248.60	250.30	247.40	248.40	243.01	3,800
2024-08-09	248.80	250.00	246.50	247.30	241.94	34,520
2024-08-08	246.35	247.30	242.60	243.34	238.06	4,138
2024-08-07	244.40	250.60	243.90	247.91	242.53	27,391
2024-08-06	248.70	250.23	240.20	244.78	239.47	115,753
2024-08-05	232.50	245.00	231.10	238.41	233.24	57,137
2024-08-02	261.70	263.30	247.30	252.45	246.98	22,551
2024-07-31	272.90	273.50	266.60	266.80	261.01	8,552
2024-07-30	271.55	275.17	266.20	269.28	263.44	211,688
2024-07-29	263.85	264.50	261.30	261.91	256.23	27,485
2024-07-26	258.70	262.20	258.70	258.70	253.09	231,626
2024-07-25	255.75	258.90	253.70	256.93	251.35	32,151
2024-07-24	265.20	265.50	250.23	264.07	258.34	151,623
2024-07-23	264.60	266.30	263.20	263.90	258.18	6,676
2024-07-22	263.05	265.80	263.00	264.90	259.16	57,929
2024-07-19	262.15	266.10	260.50	262.30	256.61	10,460
2024-07-18	263.35	267.40	260.00	266.02	260.25	6,983
2024-07-17	262.05	263.10	260.60	262.38	256.69	5,161
2024-07-16	258.35	263.60	257.60	262.80	257.10	69,292
2024-07-15	264.30	267.70	261.00	263.94	258.22	10,040
2024-07-12	262.65	266.20	261.30	264.22	258.49	10,839
2024-07-11	261.70	263.50	257.70	263.16	257.46	24,967
2024-07-10	257.40	259.80	255.70	259.20	253.58	7,456
2024-07-09	257.70	261.40	256.20	258.60	252.99	86,323
2024-07-08	259.35	261.20	257.90	258.64	253.03	62,809
2024-07-05	261.10	262.90	258.50	261.00	255.34	25,274
2024-07-04	255.75	261.30	254.70	259.17	253.55	52,644
2024-07-03	256.70	258.50	255.80	256.85	251.28	8,967
2024-07-02	253.70	256.50	251.40	255.30	249.76	38,941
2024-07-01	260.00	261.80	254.40	255.38	249.84	37,514
2024-06-28	260.00	260.00	257.00	259.20	253.58	31,175
2024-06-27	261.20	261.50	258.80	260.08	254.44	15,213
2024-06-26	259.55	261.60	258.00	259.13	253.51	351,875
2024-06-25	255.00	258.80	255.00	257.90	252.31	68,577
2024-06-24	254.65	261.90	253.00	256.53	250.97	152,905
2024-06-21	259.85	262.00	254.80	255.52	249.98	16,870
2024-06-20	257.30	262.80	257.30	259.34	253.72	34,793
2024-06-19	256.50	257.30	255.50	255.70	250.16	140,776
2024-06-18	256.10	256.80	253.50	255.91	250.36	43,987
2024-06-17	256.40	256.50	253.20	254.39	248.88	44,230
2024-06-14	263.10	263.10	254.10	259.06	253.44	41,429
2024-06-13	269.20	270.90	261.20	264.24	258.51	255,863
2024-06-12	269.50	273.40	268.00	272.53	266.62	57,510
2024-06-11	271.05	272.00	268.40	268.96	263.13	65,301
2024-06-10	270.75	272.70	268.90	270.51	264.65	44,599
2024-06-07	274.95	279.60	269.10	272.31	266.41	43,744
2024-06-06	275.55	276.90	271.20	274.94	268.98	20,788
2024-06-05	269.40	272.80	267.90	272.80	266.88	140,804
2024-06-04	270.35	270.50	267.00	269.73	263.88	67,870
2024-06-03	277.20	277.30	270.40	270.90	265.03	19,669
2024-05-31	276.80	278.90	272.90	275.08	269.12	24,168
2024-05-30	274.45	277.10	272.90	275.75	269.77	12,995
2024-05-29	274.55	277.10	273.10	275.80	269.82	24,023
2024-05-28	285.40	286.80	274.60	281.47	275.37	12,018
2024-05-24	282.65	285.90	280.70	282.36	276.24	7,103
2024-05-23	281.90	284.50	280.60	282.82	276.68	361,369

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.8500 CHF
2025-03-27	1.8000 CHF
2024-03-28	1.6500 CHF
2023-03-30	3.2000 CHF
2022-04-14	2.9000 CHF
2021-04-22	2.5000 CHF
2020-04-23	2.3000 CHF
2019-04-11	2.0500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.