Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	265.30	265.30	262.10	263.10	252.59	25,674
2023-03-03	266.20	268.60	262.20	264.20	253.65	79,667
2023-03-02	258.00	266.09	258.00	260.77	250.36	31,595
2023-03-01	263.50	264.20	260.20	262.20	251.73	24,382
2023-02-28	266.00	266.40	262.70	264.10	253.55	63,009
2023-02-27	268.10	268.40	265.60	266.44	255.80	33,999
2023-02-24	267.80	270.50	263.00	268.81	258.07	66,898
2023-02-23	273.60	276.00	266.85	266.93	256.27	284,876
2023-02-22	273.80	276.11	270.90	274.15	263.21	71,643
2023-02-21	276.10	276.90	271.50	276.40	265.36	58,555
2023-02-20	276.10	280.02	275.30	276.94	265.88	132,967
2023-02-17	275.00	276.93	268.90	269.40	258.64	186,469
2023-02-16	265.00	265.60	259.60	263.97	253.43	30,784
2023-02-15	256.60	262.38	255.10	260.33	249.93	43,925
2023-02-14	259.00	259.30	254.00	258.64	248.31	201,627
2023-02-13	256.00	257.67	253.00	255.72	245.50	124,831
2023-02-10	254.90	258.80	248.10	255.40	245.20	96,300
2023-02-09	258.80	262.38	257.80	258.50	248.18	43,800
2023-02-08	268.30	269.50	257.50	265.29	254.70	74,795
2023-02-07	272.20	272.90	263.12	271.70	260.85	62,217
2023-02-06	273.20	275.10	269.10	272.93	262.03	73,967
2023-02-03	274.40	275.10	267.00	268.93	258.19	86,925
2023-02-02	260.10	274.04	258.80	258.80	248.46	210,354
2023-02-01	258.20	262.50	257.30	261.91	251.45	94,947
2023-01-31	261.80	261.80	257.50	258.92	248.57	36,005
2023-01-30	262.60	262.60	258.10	260.57	250.16	41,760
2023-01-27	261.90	264.18	261.20	262.36	251.88	34,252
2023-01-26	259.00	262.80	259.00	261.80	251.34	23,214
2023-01-25	260.10	261.30	255.70	259.70	249.33	66,777
2023-01-24	264.10	264.10	257.90	259.55	249.18	24,091
2023-01-23	257.20	262.33	255.30	262.30	251.82	50,755
2023-01-20	257.60	257.70	254.20	255.38	245.18	149,802
2023-01-19	258.80	262.00	255.20	257.12	246.85	79,655
2023-01-18	260.10	264.20	258.90	261.23	250.80	162,178
2023-01-17	256.00	258.90	253.70	256.22	245.99	66,719
2023-01-16	252.10	255.40	246.60	254.42	244.25	96,208
2023-01-13	249.80	251.00	246.60	248.44	238.52	71,058
2023-01-12	243.60	249.80	241.90	247.08	237.22	67,595
2023-01-11	237.90	243.70	230.10	232.86	223.56	100,808
2023-01-10	243.14	243.14	238.80	240.81	231.20	120,068
2023-01-09	234.80	245.40	234.20	244.60	234.83	100,256
2023-01-06	230.30	233.40	226.80	232.82	223.52	16,005
2023-01-05	234.80	235.60	230.60	233.00	223.69	47,010
2023-01-04	228.10	235.12	227.60	233.58	224.26	97,832
2023-01-03	225.40	230.60	221.70	227.65	218.55	39,464
2022-12-30	225.80	226.01	221.70	222.68	213.78	12,245
2022-12-29	225.00	226.10	222.30	225.82	216.80	15,161
2022-12-28	225.50	225.50	223.38	224.24	215.29	13,353
2022-12-23	223.30	224.20	220.90	223.08	214.17	15,428
2022-12-22	226.00	227.50	219.70	224.32	215.36	47,221
2022-12-21	221.50	226.90	220.20	225.92	216.90	72,042
2022-12-20	221.90	223.50	220.00	220.29	211.49	106,860
2022-12-19	225.80	230.00	225.20	226.16	217.13	81,689
2022-12-16	229.90	232.30	225.20	226.29	217.25	115,386
2022-12-15	237.90	239.90	231.10	237.30	227.82	157,651
2022-12-14	243.90	243.90	239.50	240.85	231.23	169,767
2022-12-13	238.10	247.20	237.00	240.00	230.42	84,099
2022-12-12	237.80	237.80	233.50	235.24	225.85	54,148
2022-12-09	234.60	239.30	232.10	238.75	229.22	54,855
2022-12-08	233.20	236.00	230.80	232.80	223.50	35,252

← NewerPage 16 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.