Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	281.30	282.70	280.40	281.27	275.17	144,365
2024-05-21	281.20	284.40	281.10	282.40	276.28	14,743
2024-05-17	282.55	283.00	279.60	280.57	274.49	5,985
2024-05-16	284.20	286.10	280.40	282.20	276.08	3,838
2024-05-15	279.05	285.30	276.60	281.98	275.87	3,615
2024-05-14	277.80	278.70	275.10	276.84	270.84	3,451
2024-05-13	278.15	280.60	276.40	277.72	271.70	49,329
2024-05-10	278.15	279.90	277.90	279.12	273.06	13,775
2024-05-08	274.65	277.50	273.90	276.00	270.02	7,540
2024-05-07	271.10	276.50	271.10	274.00	268.06	11,134
2024-05-03	264.40	271.70	264.00	266.44	260.67	143,430
2024-05-02	262.35	265.20	259.10	263.34	257.63	49,965
2024-05-01	263.30	263.30	263.30	263.30	257.59	363
2024-04-30	264.70	265.20	262.40	263.30	257.59	17,365
2024-04-29	264.80	267.90	264.30	266.80	261.01	1,922
2024-04-26	260.60	264.90	259.10	262.85	257.15	21,485
2024-04-25	261.10	261.40	253.50	254.16	248.65	25,661
2024-04-24	257.50	260.62	256.30	259.47	253.85	19,656
2024-04-23	258.15	259.70	256.60	258.13	252.53	45,854
2024-04-22	258.05	259.60	256.50	257.47	251.89	29,083
2024-04-19	257.90	258.40	254.90	255.93	250.38	24,899
2024-04-18	260.40	261.60	257.80	261.06	255.40	176,962
2024-04-17	260.70	263.00	258.30	259.13	253.51	313,726
2024-04-16	257.80	264.10	256.70	261.80	256.12	41,608
2024-04-15	265.30	265.60	260.70	264.02	258.30	210,318
2024-04-12	270.45	272.30	261.50	263.44	257.73	38,649
2024-04-11	264.20	268.38	263.90	266.67	260.89	35,770
2024-04-10	268.60	270.30	259.00	264.36	258.63	54,718
2024-04-09	266.45	269.60	264.60	266.69	260.91	214,085
2024-04-08	265.60	267.80	264.30	266.70	260.92	26,536
2024-04-05	262.95	270.60	259.80	265.50	259.74	10,797
2024-04-04	266.35	268.90	262.40	268.01	262.19	14,283
2024-04-03	262.55	264.40	261.40	264.04	258.31	1,776,159
2024-04-02	268.80	270.80	261.90	262.07	256.39	435,365
2024-03-28	265.60	269.20	263.58	268.64	262.82	128,045
2024-03-27	268.80	271.10	264.20	267.10	259.69	140,529
2024-03-26	267.25	270.50	266.00	269.10	261.64	32,507
2024-03-25	271.55	272.40	267.30	267.70	260.28	11,978
2024-03-22	271.15	271.70	268.40	270.80	263.29	66,596
2024-03-21	271.05	276.50	265.10	271.12	263.60	51,199
2024-03-20	263.75	268.50	263.50	266.95	259.55	635,285
2024-03-19	264.40	266.30	261.60	263.50	256.19	256,912
2024-03-18	264.70	265.60	261.90	264.22	256.89	385,756
2024-03-15	266.15	267.40	263.46	263.53	256.22	523,069
2024-03-14	266.55	268.40	264.40	265.83	258.46	25,026
2024-03-13	265.50	267.00	262.60	264.92	257.57	544,272
2024-03-12	261.60	265.40	258.80	264.61	257.27	208,653
2024-03-11	261.60	265.40	259.30	260.47	253.24	161,500
2024-03-08	261.40	264.80	261.10	263.85	256.54	20,943
2024-03-07	254.85	262.10	253.40	256.33	249.22	19,860
2024-03-06	254.45	257.00	254.00	255.73	248.63	30,576
2024-03-05	257.50	258.20	252.70	253.83	246.79	31,282
2024-03-04	258.25	258.50	254.71	255.79	248.69	8,534
2024-03-01	256.20	259.03	255.70	257.53	250.39	1,120,057
2024-02-29	255.35	256.80	252.00	255.50	248.42	53,017
2024-02-28	255.15	255.30	251.00	252.97	245.96	68,527
2024-02-27	256.90	257.90	254.90	256.10	248.99	15,822
2024-02-26	259.15	259.50	256.19	256.92	249.80	32,701
2024-02-23	256.10	259.20	255.70	256.60	249.49	152,058
2024-02-22	258.05	259.20	253.60	255.07	248.00	207,013

← NewerPage 11 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.