Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	235.20	235.82	231.40	234.00	224.65	18,357
2022-12-06	239.40	239.40	234.70	235.00	225.61	39,155
2022-12-05	240.80	242.90	237.40	239.89	230.31	38,858
2022-12-02	244.10	246.60	239.20	242.24	232.56	46,740
2022-12-01	242.00	247.80	237.00	246.40	236.56	38,487
2022-11-30	235.80	239.10	235.60	237.22	227.74	475,597
2022-11-29	237.30	238.70	232.50	234.24	224.89	50,869
2022-11-28	241.80	243.80	237.30	237.30	227.82	45,748
2022-11-25	244.90	246.50	243.20	244.68	234.91	17,461
2022-11-24	244.10	249.40	243.91	246.38	236.54	18,180
2022-11-23	244.50	244.50	238.20	240.88	231.26	36,648
2022-11-22	244.80	244.80	240.00	241.85	232.19	65,440
2022-11-21	241.40	244.80	240.40	244.48	234.71	39,895
2022-11-18	244.10	245.40	240.10	245.03	235.24	24,231
2022-11-17	243.00	245.60	239.80	242.20	232.53	89,885
2022-11-16	253.10	253.60	241.90	244.92	235.13	87,956
2022-11-15	252.50	257.20	252.10	252.90	242.80	43,414
2022-11-14	261.90	265.40	251.80	259.27	248.92	453,103
2022-11-11	257.30	265.70	257.30	262.44	251.96	112,514
2022-11-10	234.20	254.30	231.50	233.04	223.73	90,199
2022-11-09	234.60	236.30	231.50	234.73	225.35	74,137
2022-11-08	227.00	234.80	223.40	234.80	225.42	37,698
2022-11-07	222.90	227.90	222.40	225.33	216.33	38,151
2022-11-04	216.40	225.80	215.10	217.10	208.43	69,239
2022-11-03	219.60	219.60	214.30	216.26	207.62	282,385
2022-11-02	225.20	225.40	221.60	224.00	215.05	23,550
2022-11-01	224.80	230.51	222.90	228.74	219.61	30,323
2022-10-31	226.00	226.00	222.80	224.67	215.69	28,326
2022-10-28	225.00	226.60	221.30	226.60	217.55	44,486
2022-10-27	230.01	230.01	225.00	229.70	220.53	39,243
2022-10-26	229.50	232.80	227.40	231.32	222.08	32,164
2022-10-25	221.90	228.50	220.00	223.94	215.00	79,869
2022-10-24	212.30	221.80	209.20	213.76	205.23	86,818
2022-10-21	215.70	215.80	207.90	210.96	202.53	66,328
2022-10-20	221.90	223.10	217.70	222.37	213.49	69,557
2022-10-19	223.20	223.20	219.90	219.90	211.12	61,614
2022-10-18	219.00	227.60	216.20	223.70	214.77	106,719
2022-10-17	210.20	216.50	207.90	216.20	207.57	48,851
2022-10-14	212.50	217.50	210.70	212.50	204.01	35,240
2022-10-13	206.10	208.20	198.25	205.55	197.34	55,136
2022-10-12	201.60	209.50	201.60	207.01	198.74	82,297
2022-10-11	205.10	206.40	201.90	203.35	195.23	158,928
2022-10-10	202.95	209.10	202.50	206.00	197.77	72,668
2022-10-07	205.90	208.90	203.50	205.15	196.96	87,895
2022-10-06	213.90	214.00	208.00	208.93	200.58	61,890
2022-10-05	212.30	213.30	209.70	211.00	202.58	76,268
2022-10-04	209.00	215.40	207.80	214.20	205.65	46,374
2022-10-03	200.65	202.50	194.95	202.00	193.93	302,986
2022-09-30	193.05	200.90	193.05	200.70	192.68	129,023
2022-09-29	194.05	199.00	190.80	193.05	185.34	162,982
2022-09-28	192.00	198.05	190.35	196.44	188.59	148,490
2022-09-27	198.60	198.60	193.65	195.98	188.15	174,835
2022-09-26	195.75	198.15	194.00	194.50	186.74	88,292
2022-09-23	200.25	200.40	194.05	196.20	188.36	76,807
2022-09-22	201.80	206.50	198.08	201.35	193.31	95,572
2022-09-21	201.50	206.70	201.50	205.14	196.95	171,563
2022-09-20	205.70	208.10	201.20	203.07	194.96	108,457
2022-09-16	204.90	205.70	199.20	201.62	193.56	102,598
2022-09-15	215.10	216.00	207.10	212.22	203.74	95,008
2022-09-14	220.30	220.40	212.80	215.79	207.17	99,360

← NewerPage 17 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.