Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	236.50	238.60	235.20	236.70	230.14	282,662
2023-11-22	236.30	238.30	234.00	237.03	230.45	76,318
2023-11-21	237.60	238.30	233.60	237.10	230.53	80,586
2023-11-20	237.00	237.70	234.20	235.61	229.07	27,068
2023-11-17	236.00	238.83	234.00	237.31	230.73	74,657
2023-11-16	235.75	238.22	234.55	235.64	229.10	157,122
2023-11-15	235.65	240.43	232.30	237.59	231.00	121,937
2023-11-14	228.10	234.82	225.90	234.20	227.71	95,019
2023-11-13	224.60	227.44	224.50	227.43	221.13	91,327
2023-11-10	227.25	230.10	224.90	225.21	218.97	87,266
2023-11-09	226.15	231.31	226.00	229.35	222.99	88,723
2023-11-08	225.60	228.41	223.80	226.50	220.22	116,076
2023-11-07	224.80	227.71	223.50	226.07	219.81	17,125
2023-11-06	228.10	229.50	224.40	225.00	218.76	69,774
2023-11-03	224.90	231.50	222.50	228.51	222.17	149,104
2023-11-02	218.95	227.00	218.60	223.76	217.55	134,641
2023-11-01	216.10	217.50	213.60	215.20	209.23	71,599
2023-10-31	214.05	218.08	212.80	215.99	210.00	273,223
2023-10-30	215.85	217.20	212.53	214.10	208.16	31,191
2023-10-27	210.95	215.48	210.40	214.10	208.16	45,441
2023-10-26	208.90	212.60	207.10	209.86	204.05	40,652
2023-10-25	214.95	217.10	208.10	211.16	205.30	78,108
2023-10-24	216.30	217.83	214.00	215.66	209.68	367,843
2023-10-23	217.70	217.90	211.20	212.50	206.61	136,268
2023-10-20	224.70	226.70	216.70	217.00	210.98	53,340
2023-10-19	215.25	222.20	214.40	218.16	212.11	96,903
2023-10-18	222.05	224.20	215.30	216.61	210.60	203,872
2023-10-17	232.30	235.00	217.80	224.30	218.08	140,656
2023-10-16	232.30	237.40	231.00	234.82	228.31	250,596
2023-10-13	233.50	239.10	233.10	235.64	229.10	83,543
2023-10-12	238.25	238.70	234.40	235.80	229.27	29,329
2023-10-11	233.80	235.42	232.30	234.48	227.98	50,418
2023-10-10	229.90	235.92	229.50	232.52	226.07	75,732
2023-10-09	230.45	234.20	227.40	228.50	222.16	90,621
2023-10-06	230.95	235.20	228.40	233.30	226.83	90,207
2023-10-05	231.05	232.21	229.90	230.86	224.46	26,407
2023-10-04	226.70	230.20	226.70	228.60	222.26	57,225
2023-10-03	226.95	232.81	226.90	228.83	222.48	31,654
2023-10-02	233.50	235.60	227.80	230.03	223.66	53,994
2023-09-29	232.60	236.20	232.40	234.10	227.61	18,645
2023-09-28	229.50	231.01	224.90	226.84	220.55	107,817
2023-09-27	230.95	232.90	229.09	229.40	223.04	62,340
2023-09-26	230.75	232.42	226.80	229.25	222.90	104,785
2023-09-25	236.10	237.60	231.00	231.11	224.70	187,395
2023-09-22	237.80	238.80	236.10	236.91	230.34	63,037
2023-09-21	239.75	243.00	239.50	240.77	234.09	24,698
2023-09-20	240.90	243.30	239.10	242.75	236.02	150,964
2023-09-19	240.60	241.64	238.30	239.69	233.05	176,462
2023-09-18	244.10	245.50	240.50	241.31	234.62	101,579
2023-09-15	243.65	247.04	242.10	243.41	236.66	384,787
2023-09-14	237.20	239.65	234.60	239.56	232.92	43,007
2023-09-13	237.40	238.00	235.00	236.50	229.94	58,524
2023-09-12	243.45	243.70	237.60	238.91	232.28	14,909
2023-09-11	243.35	245.03	242.46	243.60	236.85	15,786
2023-09-08	248.20	249.40	242.00	244.02	237.26	38,297
2023-09-07	245.00	249.95	245.00	249.10	242.19	81,014
2023-09-06	240.30	246.30	240.30	245.29	238.49	57,507
2023-09-05	246.55	247.60	240.00	241.75	235.05	48,986
2023-09-04	247.75	249.65	246.50	247.50	240.64	51,897
2023-09-01	248.80	250.50	246.10	247.34	240.48	29,530

← NewerPage 13 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.