Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	257.57	257.57	254.40	255.30	248.22	23,532
2023-06-05	256.30	258.00	254.00	256.94	249.82	20,328
2023-06-02	249.00	256.20	248.80	253.50	246.47	76,951
2023-06-01	250.00	250.00	245.70	248.49	241.60	76,627
2023-05-31	251.15	252.00	245.50	248.35	241.46	195,866
2023-05-30	253.90	253.90	249.10	251.19	244.22	22,265
2023-05-26	250.65	251.80	247.90	251.57	244.59	29,286
2023-05-25	248.40	249.20	245.00	245.53	238.72	15,067
2023-05-24	248.85	248.85	244.20	247.85	240.98	37,313
2023-05-23	256.87	256.87	250.20	252.59	245.59	185,333
2023-05-22	258.05	258.07	255.00	255.90	248.80	28,845
2023-05-19	253.60	257.50	249.40	255.40	248.31	49,059
2023-05-17	250.95	251.60	248.90	249.35	242.44	156,847
2023-05-16	252.60	256.97	250.40	252.48	245.48	112,841
2023-05-15	253.46	253.46	249.80	250.43	243.48	31,077
2023-05-12	250.20	252.46	250.20	251.00	244.04	77,711
2023-05-11	248.40	251.86	248.40	250.80	243.85	126,477
2023-05-10	249.00	249.00	245.40	246.32	239.49	23,003
2023-05-09	250.80	250.80	246.20	247.30	240.44	31,156
2023-05-05	246.35	250.85	243.60	249.12	242.22	30,410
2023-05-04	242.95	246.14	240.90	245.08	238.28	17,250
2023-05-03	245.30	247.85	242.80	244.45	237.67	83,862
2023-05-02	249.50	249.80	242.40	246.80	239.96	24,726
2023-04-28	242.15	246.14	240.90	244.27	237.50	62,616
2023-04-27	239.75	241.70	237.40	240.42	233.76	218,619
2023-04-26	242.25	242.40	237.40	239.09	232.46	94,645
2023-04-25	248.70	248.70	241.20	244.34	237.56	133,802
2023-04-24	248.45	250.70	248.45	249.57	242.65	46,984
2023-04-21	249.80	250.55	245.40	249.20	242.29	91,416
2023-04-20	249.00	250.35	246.80	249.85	242.92	58,951
2023-04-19	250.95	252.30	248.00	249.10	242.19	240,492
2023-04-18	242.50	252.40	242.50	249.13	242.22	180,581
2023-04-17	242.65	244.10	240.00	241.08	234.39	45,606
2023-04-14	238.65	243.20	238.60	241.66	234.96	33,059
2023-04-13	236.80	239.80	236.15	237.97	231.37	462,200
2023-04-12	239.40	239.40	234.30	234.83	228.31	252,905
2023-04-11	237.80	238.10	235.20	236.67	230.11	267,925
2023-04-06	237.60	237.60	229.70	231.90	225.47	62,717
2023-04-05	247.10	247.10	234.00	241.26	234.57	574,709
2023-04-04	254.65	255.00	246.70	247.14	240.28	1,090,812
2023-04-03	255.30	255.30	252.10	253.23	246.21	113,041
2023-03-31	255.50	256.67	250.60	251.01	244.05	128,382
2023-03-30	251.20	254.40	251.00	252.54	245.54	47,612
2023-03-29	252.90	255.67	250.60	254.80	244.62	313,093
2023-03-28	249.60	252.30	248.20	248.84	238.90	69,168
2023-03-27	251.60	251.80	246.50	246.74	236.89	27,685
2023-03-24	254.50	254.60	246.70	249.31	239.36	92,446
2023-03-23	252.10	256.50	250.60	254.16	244.01	222,313
2023-03-22	258.70	258.70	252.41	254.71	244.54	917,812
2023-03-21	259.00	259.70	256.23	258.25	247.93	53,742
2023-03-20	251.60	256.60	250.50	255.89	245.67	74,702
2023-03-17	257.60	259.38	251.20	254.60	244.43	38,331
2023-03-16	252.10	256.50	248.00	248.81	238.87	107,848
2023-03-15	256.20	256.20	245.80	247.23	237.36	237,179
2023-03-14	252.10	257.47	250.60	257.20	246.93	346,366
2023-03-13	252.10	256.50	246.20	250.56	240.56	73,844
2023-03-10	252.90	258.30	252.80	253.06	242.95	100,879
2023-03-09	253.10	261.50	252.90	260.02	249.63	207,681
2023-03-08	255.70	256.00	251.20	255.63	245.42	122,993
2023-03-07	263.60	263.60	255.10	258.86	248.52	204,372

← NewerPage 15 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.