Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	229.90	232.60	218.97	221.77	212.91	333,964
2022-09-12	228.10	233.90	227.00	232.70	223.41	173,960
2022-09-09	222.90	227.80	221.70	222.00	213.13	60,579
2022-09-08	219.40	221.90	217.60	220.01	211.22	89,785
2022-09-07	216.20	219.60	215.10	216.91	208.25	19,508
2022-09-06	217.40	221.30	215.20	217.59	208.90	177,008
2022-09-05	213.30	218.40	213.30	217.00	208.33	35,109
2022-09-02	218.40	224.10	212.20	221.06	212.23	118,001
2022-09-01	216.40	220.40	212.20	212.90	204.40	90,719
2022-08-31	224.00	225.20	220.39	221.68	212.82	305,681
2022-08-30	222.90	228.40	222.60	227.18	218.11	94,336
2022-08-26	230.10	230.50	222.20	222.70	213.81	85,503
2022-08-25	226.40	229.70	226.40	228.94	219.80	129,067
2022-08-24	225.20	228.00	223.60	226.14	217.11	105,013
2022-08-23	228.50	229.80	225.40	226.88	217.82	174,330
2022-08-22	235.50	235.50	229.70	230.39	221.19	78,001
2022-08-19	239.70	243.80	235.10	237.90	228.40	52,398
2022-08-18	241.00	243.80	239.80	241.80	232.14	54,741
2022-08-17	246.50	246.50	239.50	240.90	231.28	52,014
2022-08-16	248.30	248.30	241.30	243.40	233.68	74,679
2022-08-15	244.90	248.30	243.10	246.35	236.51	32,377
2022-08-12	245.90	247.90	243.20	243.40	233.68	105,968
2022-08-11	242.00	248.70	239.90	246.30	236.46	138,885
2022-08-10	228.10	237.30	223.60	234.04	224.69	108,402
2022-08-09	241.00	241.00	230.00	230.00	220.81	199,341
2022-08-08	240.20	243.20	239.20	241.13	231.50	46,351
2022-08-05	241.20	245.10	237.80	239.16	229.61	108,259
2022-08-04	238.90	242.20	235.10	240.85	231.23	102,012
2022-08-03	233.80	236.10	229.20	236.00	226.57	85,451
2022-08-02	231.90	231.90	225.80	230.36	221.16	110,519
2022-07-29	225.40	234.30	223.90	229.47	220.31	66,477
2022-07-28	221.50	226.20	220.20	222.80	213.90	83,736
2022-07-27	222.10	223.80	218.67	220.40	211.60	27,122
2022-07-26	225.20	226.00	220.00	221.08	212.25	91,190
2022-07-25	227.70	227.70	224.50	225.80	216.78	107,037
2022-07-22	234.40	238.10	226.90	232.44	223.16	114,452
2022-07-21	237.90	239.80	234.20	237.81	228.31	68,971
2022-07-20	232.80	234.30	229.70	232.61	223.32	241,047
2022-07-19	221.80	230.90	221.80	229.67	220.49	56,350
2022-07-18	223.00	226.20	222.10	225.61	216.60	32,116
2022-07-15	219.40	221.81	217.60	220.52	211.71	68,805
2022-07-14	216.40	219.40	213.40	216.70	208.05	50,468
2022-07-13	223.50	225.30	217.50	220.90	212.08	47,666
2022-07-12	226.82	226.82	220.00	224.29	215.33	124,005
2022-07-11	221.70	225.80	220.20	225.70	216.69	50,873
2022-07-08	227.20	227.70	221.40	225.70	216.69	101,370
2022-07-07	221.50	225.30	216.20	224.33	215.37	161,099
2022-07-06	218.20	219.30	214.60	218.06	209.35	615,237
2022-07-05	226.20	226.20	212.58	225.60	216.59	118,330
2022-07-04	225.00	225.20	220.60	223.37	214.45	49,446
2022-07-01	221.80	221.80	218.40	221.80	212.94	78,793
2022-06-30	215.70	220.60	215.60	220.00	211.21	86,665
2022-06-29	220.10	221.20	215.60	219.54	210.77	68,152
2022-06-28	223.50	227.30	220.90	223.36	214.44	116,535
2022-06-27	228.90	230.60	224.30	228.30	219.18	80,079
2022-06-24	220.50	228.10	220.40	224.97	215.98	58,468
2022-06-23	219.20	221.79	217.50	220.40	211.60	120,576
2022-06-22	220.10	221.80	217.00	219.52	210.76	358,543
2022-06-21	220.70	221.50	216.00	219.26	210.50	110,879
2022-06-20	219.00	219.00	212.50	214.50	205.93	94,171

← NewerPage 18 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.