Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	305.00	310.90	305.00	309.07	293.93	200,261
2022-03-16	295.00	302.10	293.00	300.09	285.39	130,060
2022-03-15	290.80	290.80	284.50	290.00	275.79	81,326
2022-03-14	291.00	291.70	284.20	284.53	270.59	63,429
2022-03-11	285.00	290.10	279.50	284.70	270.75	115,540
2022-03-10	287.00	290.50	279.70	284.88	270.92	78,641
2022-03-09	276.00	284.40	271.90	275.97	262.45	154,704
2022-03-08	278.00	293.00	275.10	277.58	263.98	409,029
2022-03-07	281.00	289.00	275.20	283.80	269.89	90,508
2022-03-04	303.00	307.20	288.30	290.36	276.13	89,178
2022-03-03	305.00	313.50	302.37	309.71	294.54	123,146
2022-03-02	301.00	307.20	300.20	300.60	285.87	51,647
2022-03-01	308.50	308.50	300.30	304.10	289.21	280,273
2022-02-28	300.50	308.10	300.50	306.05	291.05	159,479
2022-02-25	297.00	307.80	295.00	303.00	288.15	184,945
2022-02-24	293.00	298.50	288.90	292.59	278.26	148,701
2022-02-23	305.00	310.50	302.80	305.42	290.46	80,209
2022-02-22	289.00	300.60	286.60	297.79	283.21	155,253
2022-02-21	295.00	297.10	287.10	289.57	275.38	25,119
2022-02-18	299.00	302.80	292.80	298.38	283.76	80,511
2022-02-17	307.80	307.80	301.80	302.83	288.00	146,076
2022-02-16	305.00	307.50	302.50	304.84	289.90	31,483
2022-02-15	295.00	304.30	295.00	303.50	288.63	70,998
2022-02-14	298.80	298.80	293.00	296.10	281.59	31,445
2022-02-11	307.00	308.10	301.15	301.25	286.49	11,805
2022-02-10	310.00	310.00	303.50	309.80	294.62	219,697
2022-02-09	309.00	312.00	305.70	309.30	294.15	416,691
2022-02-08	312.80	312.80	301.40	303.25	288.39	125,417
2022-02-07	314.80	314.80	310.80	312.20	296.91	54,725
2022-02-04	315.00	318.50	310.80	314.18	298.79	46,460
2022-02-03	323.40	323.40	314.60	317.31	301.76	107,764
2022-02-02	327.20	327.20	320.30	327.00	310.98	45,160
2022-02-01	328.00	328.40	320.70	322.87	307.05	91,368
2022-01-31	315.20	324.10	315.20	321.04	305.31	107,214
2022-01-28	309.00	312.10	305.60	309.47	294.31	71,080
2022-01-27	307.00	314.20	304.80	313.03	297.69	80,171
2022-01-26	309.00	315.40	307.50	313.40	298.05	135,624
2022-01-25	311.00	314.70	305.80	308.00	292.91	62,053
2022-01-24	320.00	327.40	308.76	312.70	297.38	102,634
2022-01-21	328.00	332.10	321.40	327.35	311.32	83,500
2022-01-20	336.00	336.60	327.40	335.50	319.06	100,589
2022-01-19	324.00	334.30	322.20	325.92	309.95	189,132
2022-01-18	335.50	335.50	324.90	326.18	310.21	106,991
2022-01-17	330.00	336.50	328.20	334.70	318.30	43,549
2022-01-14	342.20	342.20	330.30	333.96	317.60	241,276
2022-01-13	350.00	351.50	343.55	346.32	329.35	190,434
2022-01-12	352.00	353.90	346.50	350.75	333.57	114,853
2022-01-11	354.00	357.70	348.30	350.83	333.64	168,910
2022-01-10	362.00	362.00	338.30	340.30	323.63	72,712
2022-01-07	361.80	361.80	356.10	359.48	341.87	92,314
2022-01-06	373.00	375.00	360.10	366.63	348.67	119,702
2022-01-05	379.00	379.70	373.00	376.86	358.40	52,112
2022-01-04	383.50	383.50	378.30	380.40	361.76	48,481
2021-12-30	380.10	385.30	380.10	384.11	365.29	30,650
2021-12-29	379.00	383.20	378.10	381.60	362.91	38,967
2021-12-23	371.00	371.80	368.80	370.59	352.44	57,220
2021-12-22	365.10	370.55	365.10	370.50	352.35	56,767
2021-12-21	369.00	370.70	366.10	368.66	350.60	50,995
2021-12-20	365.00	369.50	362.20	364.22	346.38	70,571
2021-12-17	383.70	383.70	368.50	369.80	351.69	117,306

← NewerPage 20 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.