Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	257.00	259.30	253.80	258.30	251.14	151,559
2024-02-20	259.15	259.70	254.80	255.63	248.54	47,485
2024-02-19	252.90	258.00	250.80	254.75	247.69	24,170
2024-02-16	245.20	258.60	243.30	252.41	245.41	77,646
2024-02-15	247.15	248.20	245.60	246.37	239.54	58,065
2024-02-14	240.50	245.00	240.00	243.71	236.95	49,109
2024-02-13	244.90	247.40	237.60	238.71	232.09	35,228
2024-02-12	244.60	246.10	237.10	244.61	237.83	81,860
2024-02-09	238.45	242.00	238.10	238.97	232.35	58,806
2024-02-08	240.70	242.70	238.00	239.91	233.25	41,938
2024-02-07	242.05	242.40	239.20	239.86	233.21	15,493
2024-02-06	240.20	240.20	235.60	238.29	231.68	20,908
2024-02-05	238.65	239.85	237.60	239.00	232.37	74,139
2024-02-02	241.20	242.20	238.30	238.52	231.91	21,630
2024-02-01	239.25	241.60	237.50	239.96	233.31	40,917
2024-01-31	241.70	242.90	238.30	241.28	234.59	23,577
2024-01-30	242.35	243.40	238.90	240.20	233.54	27,993
2024-01-29	240.40	243.30	239.00	240.45	233.78	117,048
2024-01-26	238.25	243.10	236.10	241.47	234.78	48,315
2024-01-25	235.45	238.20	233.50	237.70	231.11	28,142
2024-01-24	237.00	238.50	233.30	235.95	229.41	30,774
2024-01-23	238.65	240.00	232.00	235.50	228.97	82,402
2024-01-22	235.45	236.40	231.10	231.90	225.47	115,791
2024-01-19	236.10	239.00	231.80	232.34	225.90	90,559
2024-01-18	236.00	236.30	232.50	233.07	226.61	77,755
2024-01-17	235.85	238.20	233.20	234.84	228.33	71,821
2024-01-16	237.80	240.60	236.60	239.10	232.47	107,346
2024-01-15	241.70	242.80	239.60	240.66	233.98	193,719
2024-01-12	243.25	245.20	240.30	241.36	234.67	111,665
2024-01-11	245.90	246.60	239.30	242.00	235.29	115,450
2024-01-10	244.90	255.20	239.40	247.41	240.55	187,995
2024-01-09	256.10	256.10	253.00	253.63	246.60	162,552
2024-01-08	254.05	257.00	251.80	254.90	247.83	31,199
2024-01-05	254.35	256.40	251.40	252.80	245.79	137,179
2024-01-04	258.55	259.90	255.60	256.63	249.51	69,969
2024-01-03	268.30	268.30	256.40	261.08	253.84	106,878
2023-12-29	272.40	274.30	270.00	273.60	266.02	10,409
2023-12-28	274.15	274.90	270.60	271.71	264.18	30,891
2023-12-27	272.70	274.20	270.50	273.31	265.74	51,446
2023-12-22	269.70	273.30	268.30	271.90	264.36	106,756
2023-12-21	269.50	272.80	267.50	271.60	264.07	171,091
2023-12-20	271.25	273.20	268.80	271.10	263.58	42,236
2023-12-19	266.75	272.00	265.30	270.50	263.00	81,837
2023-12-18	269.10	275.90	267.10	269.14	261.67	296,530
2023-12-15	272.30	276.00	271.10	274.12	266.52	328,792
2023-12-14	259.55	272.10	251.00	269.24	261.78	168,534
2023-12-13	249.40	254.00	247.10	252.82	245.81	159,128
2023-12-12	248.10	249.60	246.40	248.60	241.71	47,545
2023-12-11	245.20	248.40	244.00	248.02	241.15	133,618
2023-12-08	245.70	247.10	243.90	245.70	238.89	200,789
2023-12-07	243.65	245.90	241.00	242.89	236.16	63,141
2023-12-06	239.15	243.40	237.10	238.70	232.08	62,665
2023-12-05	237.00	239.00	233.80	238.44	231.83	46,683
2023-12-04	237.20	238.60	235.10	236.30	229.75	1,203,823
2023-12-01	235.35	238.70	233.90	236.15	229.61	121,884
2023-11-30	236.80	237.80	234.60	237.20	230.62	171,942
2023-11-29	236.30	238.43	233.30	236.73	230.17	79,272
2023-11-28	233.60	236.50	231.80	235.04	228.52	135,426
2023-11-27	236.20	238.70	234.60	236.40	229.85	42,576
2023-11-24	236.40	238.12	236.07	237.30	230.72	35,601

← NewerPage 12 of 21 · 1,241 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.