Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	246.55	252.00	246.40	248.30	241.41	90,080
2023-08-30	246.55	247.80	243.36	246.07	239.24	70,123
2023-08-29	243.15	246.75	242.20	246.04	239.21	72,514
2023-08-25	240.10	242.03	239.40	240.49	233.82	87,774
2023-08-24	244.10	247.70	240.10	240.40	233.73	355,347
2023-08-23	246.65	247.00	245.10	246.20	239.37	67,559
2023-08-22	246.65	247.20	244.20	245.10	238.30	75,065
2023-08-21	245.90	248.35	244.60	245.78	238.97	51,242
2023-08-18	249.70	249.90	245.40	247.50	240.64	38,738
2023-08-17	255.85	257.40	249.90	250.55	243.60	210,824
2023-08-16	257.60	259.77	256.50	259.04	251.86	42,163
2023-08-15	261.90	262.50	257.20	258.53	251.36	112,707
2023-08-14	261.60	263.38	259.60	260.60	253.37	14,461
2023-08-11	266.85	266.90	262.30	262.75	255.46	32,913
2023-08-10	265.80	270.10	264.70	267.83	260.41	32,438
2023-08-09	269.30	269.60	265.45	268.37	260.93	20,428
2023-08-08	270.05	270.90	266.70	267.84	260.42	15,731
2023-08-07	277.30	277.70	262.51	273.26	265.69	45,838
2023-08-04	262.75	280.83	258.00	268.69	261.24	69,549
2023-08-03	268.50	270.50	268.00	268.77	261.31	70,085
2023-08-02	266.65	271.30	266.00	270.37	262.88	376,346
2023-07-31	270.35	271.10	268.50	270.73	263.22	11,348
2023-07-28	270.25	271.40	267.40	268.33	260.88	51,638
2023-07-27	262.40	272.20	262.40	267.57	260.15	77,844
2023-07-26	261.80	262.10	258.90	260.75	253.52	18,761
2023-07-25	256.70	262.79	255.30	260.20	252.99	75,028
2023-07-24	258.95	259.48	255.70	256.27	249.16	20,141
2023-07-21	255.45	258.40	255.30	257.20	250.07	98,855
2023-07-20	254.95	258.50	254.70	258.00	250.85	40,743
2023-07-19	255.20	257.77	255.20	255.93	248.83	18,549
2023-07-18	250.70	254.87	250.70	252.98	245.96	99,110
2023-07-17	250.95	254.20	247.19	252.96	245.95	30,624
2023-07-14	249.00	251.36	245.50	251.30	244.33	22,252
2023-07-13	250.50	250.50	246.10	247.08	240.23	131,142
2023-07-12	258.70	258.70	252.10	254.23	247.18	164,200
2023-07-11	252.20	255.00	249.40	253.07	246.05	186,359
2023-07-10	246.05	247.95	242.90	243.80	237.04	30,686
2023-07-07	245.80	245.80	242.70	244.12	237.35	252,485
2023-07-06	249.80	249.90	244.10	246.82	239.97	265,101
2023-07-05	254.05	254.40	251.50	252.80	245.79	60,918
2023-07-04	253.63	253.63	250.80	253.20	246.18	98,221
2023-07-03	254.45	256.90	252.10	252.69	245.69	20,583
2023-06-30	249.50	256.20	246.04	248.50	241.61	19,611
2023-06-29	248.40	249.00	244.70	246.35	239.51	139,146
2023-06-28	247.75	249.75	246.20	246.20	239.37	71,006
2023-06-27	245.20	246.70	243.30	245.52	238.71	237,186
2023-06-26	242.55	244.40	240.90	242.89	236.15	22,208
2023-06-23	240.00	241.90	235.70	240.30	233.64	45,940
2023-06-22	237.10	238.13	234.40	237.70	231.11	500,912
2023-06-21	240.00	242.10	237.00	237.34	230.75	85,790
2023-06-20	250.05	251.30	240.60	242.73	236.00	86,423
2023-06-19	257.00	257.90	251.20	253.00	245.98	99,867
2023-06-16	259.57	259.57	255.50	258.50	251.33	77,530
2023-06-15	260.78	260.78	254.80	256.47	249.36	24,956
2023-06-14	257.70	261.08	257.10	259.66	252.46	50,106
2023-06-13	255.03	257.97	255.03	255.30	248.22	21,539
2023-06-12	250.45	253.86	248.70	252.30	245.30	71,039
2023-06-09	253.20	253.30	247.60	248.61	241.72	35,743
2023-06-08	254.45	255.17	252.43	253.46	246.43	30,825
2023-06-07	256.90	258.38	253.70	253.70	246.67	18,062

← NewerPage 14 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.