Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	158.10	162.53	153.85	159.63	159.63	330,355
2026-07-24	153.83	155.87	150.65	154.02	154.02	108,922
2026-07-23	157.23	157.60	152.75	156.90	156.90	143,154
2026-07-22	156.65	160.70	155.40	159.14	159.14	96,998
2026-07-21	155.23	156.10	153.50	156.00	156.00	136,420
2026-07-20	157.93	158.58	153.40	155.42	155.42	313,428
2026-07-17	159.63	162.80	158.00	158.64	158.64	212,181
2026-07-16	161.88	165.20	158.55	159.83	159.83	91,937
2026-07-15	157.83	162.73	156.70	162.25	162.25	91,579
2026-07-14	158.85	160.85	156.00	158.67	158.67	159,057
2026-07-13	161.63	162.00	158.65	161.64	161.64	33,873
2026-07-10	162.65	166.05	160.90	163.66	163.66	109,932
2026-07-09	164.30	164.65	160.40	161.94	161.94	52,151
2026-07-08	168.65	172.20	162.25	162.86	162.86	108,870
2026-07-07	173.33	174.40	170.93	172.78	172.78	105,524
2026-07-06	174.35	175.20	170.90	174.14	174.14	404,650
2026-07-03	173.23	175.00	172.65	173.75	173.75	64,112
2026-07-02	168.85	172.72	165.55	172.72	172.72	81,798
2026-07-01	168.30	168.98	164.85	168.73	168.73	186,532
2026-06-30	164.95	168.15	161.30	165.86	165.86	101,811
2026-06-29	167.43	167.60	163.30	166.12	166.12	76,894
2026-06-26	167.53	169.15	163.85	167.60	167.60	163,717
2026-06-25	166.65	168.45	166.25	168.02	168.02	123,058
2026-06-24	160.25	164.77	159.90	164.75	164.75	158,943
2026-06-23	161.38	163.35	159.15	161.04	161.04	149,293
2026-06-22	163.08	163.60	161.40	163.17	163.17	395,274
2026-06-19	167.53	167.75	163.62	164.37	164.37	64,470
2026-06-18	160.40	165.51	158.75	165.48	165.48	297,265
2026-06-17	159.78	162.25	159.48	161.10	161.10	123,690
2026-06-16	158.60	162.05	155.50	159.42	159.42	115,854
2026-06-15	160.25	163.15	158.30	158.35	158.35	248,609
2026-06-12	152.40	156.35	151.90	155.13	155.13	209,445
2026-06-11	148.55	151.10	145.40	147.30	147.30	72,497
2026-06-10	151.48	152.00	148.90	150.75	150.75	1,535,288
2026-06-09	148.00	152.05	147.94	151.70	151.70	239,388
2026-06-08	146.80	150.35	146.00	148.02	148.02	204,513
2026-06-05	150.75	152.85	147.15	150.37	150.37	301,143
2026-06-04	151.63	154.85	149.52	149.52	149.52	92,295
2026-06-03	150.40	153.75	147.05	149.29	149.29	187,218
2026-06-02	151.13	153.80	150.00	151.36	151.36	303,395
2026-06-01	153.68	159.15	148.30	148.49	148.49	184,329
2026-05-29	153.08	155.45	151.75	153.28	153.28	226,833
2026-05-28	152.35	153.55	151.30	152.59	152.59	201,165
2026-05-27	150.65	154.03	147.15	153.06	153.06	285,739
2026-05-26	148.90	150.50	148.20	149.47	149.47	47,001
2026-05-22	144.95	147.00	142.15	144.15	144.15	34,436
2026-05-21	140.25	144.55	139.80	142.84	142.84	204,525
2026-05-20	140.50	142.00	137.95	139.81	139.81	196,387
2026-05-19	139.93	141.70	138.20	140.67	140.67	204,726
2026-05-18	137.23	140.70	135.00	139.52	139.52	301,352
2026-05-15	141.38	141.70	137.00	138.46	138.46	150,711
2026-05-13	140.65	143.00	139.35	140.92	140.92	102,142
2026-05-12	142.45	142.75	139.70	140.47	140.47	33,946
2026-05-11	143.88	144.00	141.10	142.54	142.54	143,023
2026-05-08	144.35	145.40	143.15	144.20	144.20	134,497
2026-05-07	147.18	150.30	145.37	145.82	145.82	191,727
2026-05-06	143.53	150.05	143.35	146.50	146.50	316,431
2026-05-05	142.00	142.75	139.15	141.83	141.83	722,916
2026-04-30	141.93	143.71	138.95	143.70	143.70	139,447
2026-04-29	143.78	146.00	142.97	143.23	143.23	156,466

← NewerPage 2 of 5 · 250 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.