Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	219.00	219.00	212.50	214.50	205.93	94,171
2022-06-17	220.30	225.30	217.30	219.07	210.32	137,906
2022-06-16	229.90	229.90	217.70	228.60	219.47	245,957
2022-06-15	231.70	233.90	224.40	230.98	221.75	80,314
2022-06-14	239.10	241.90	226.60	231.65	222.40	91,769
2022-06-13	241.00	243.50	238.30	240.14	230.55	101,708
2022-06-10	253.90	254.50	243.90	248.78	238.85	159,776
2022-06-09	260.80	260.80	255.30	257.01	246.75	160,004
2022-06-08	265.00	266.20	259.70	261.70	251.25	73,747
2022-06-07	270.90	271.00	262.50	264.50	253.94	26,559
2022-06-01	267.20	269.50	259.20	262.36	251.88	209,649
2022-05-31	271.10	271.10	265.37	266.21	255.57	375,831
2022-05-30	271.30	273.80	269.50	271.10	260.27	119,490
2022-05-27	261.90	267.50	255.00	266.82	256.17	110,774
2022-05-25	256.00	260.64	253.70	254.69	244.52	93,170
2022-05-24	260.50	261.70	257.00	258.29	247.98	179,022
2022-05-23	263.40	263.40	258.50	261.47	251.03	113,944
2022-05-20	257.40	262.50	256.60	259.77	249.39	231,664
2022-05-19	253.70	256.40	249.30	252.74	242.65	114,097
2022-05-18	264.40	265.90	260.50	262.10	251.63	114,160
2022-05-17	259.20	267.90	259.20	263.96	253.42	306,389
2022-05-16	264.50	264.50	259.70	261.37	250.93	173,597
2022-05-13	261.70	264.00	259.50	262.22	251.74	722,912
2022-05-12	256.00	261.30	249.60	260.90	250.48	446,279
2022-05-11	262.90	262.90	255.30	260.00	249.62	62,190
2022-05-10	260.30	267.80	258.60	265.79	255.18	173,468
2022-05-09	274.00	274.70	257.10	258.56	248.23	240,407
2022-05-06	286.90	286.90	272.70	274.47	263.50	135,282
2022-05-05	293.30	295.40	288.00	290.99	279.36	44,719
2022-05-04	292.10	294.90	286.10	290.60	278.99	50,117
2022-05-03	298.00	299.40	292.20	294.10	282.35	57,851
2022-04-29	300.50	303.50	297.10	301.05	289.02	59,355
2022-04-28	301.40	301.40	295.40	297.14	285.28	257,663
2022-04-27	295.10	297.40	292.39	296.13	284.30	320,677
2022-04-26	305.00	305.00	295.40	296.17	284.35	579,051
2022-04-25	304.80	305.40	297.10	300.50	288.50	375,141
2022-04-22	313.60	313.60	307.50	312.90	300.40	105,939
2022-04-21	318.20	318.20	309.60	315.37	302.78	207,731
2022-04-20	315.00	315.10	310.50	312.96	300.46	43,280
2022-04-19	315.00	315.10	307.09	311.15	298.73	205,028
2022-04-14	316.90	317.30	312.10	316.36	303.73	40,391
2022-04-13	309.50	316.53	306.90	307.70	292.62	370,592
2022-04-12	307.20	307.20	301.70	305.73	290.76	103,291
2022-04-11	307.90	307.90	303.50	304.74	289.81	458,868
2022-04-08	312.40	312.40	303.80	305.47	290.50	115,393
2022-04-07	308.10	311.10	306.60	307.50	292.43	53,670
2022-04-06	314.80	316.80	305.30	311.74	296.47	68,481
2022-04-05	316.50	318.70	311.90	315.20	299.76	125,755
2022-04-04	311.50	315.00	306.70	314.80	299.38	114,360
2022-04-01	309.50	309.50	305.80	308.23	293.13	191,747
2022-03-31	310.90	310.90	305.70	307.40	292.34	177,180
2022-03-30	308.30	308.30	304.50	308.10	293.01	108,553
2022-03-29	307.00	311.30	304.00	307.50	292.44	54,112
2022-03-28	301.00	304.50	300.50	302.87	288.04	79,880
2022-03-25	303.00	306.20	300.00	300.90	286.16	139,148
2022-03-24	303.00	308.70	302.78	304.00	289.11	51,403
2022-03-23	307.00	309.00	303.30	305.11	290.16	326,376
2022-03-22	305.00	308.00	301.00	306.50	291.49	89,011
2022-03-21	311.00	311.20	305.80	308.00	292.91	62,151
2022-03-18	313.00	313.40	302.90	310.92	295.69	530,945

← NewerPage 19 of 21 · 1,246 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.