Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 379.00 | 385.00 | 376.70 | 383.27 | 364.49 | 202,024 |
| 2021-12-15 | 369.00 | 375.40 | 369.00 | 374.50 | 356.15 | 339,641 |
| 2021-12-14 | 375.00 | 379.70 | 369.20 | 374.26 | 355.93 | 31,841 |
| 2021-12-13 | 377.00 | 378.90 | 375.20 | 376.59 | 358.14 | 29,669 |
| 2021-12-10 | 375.00 | 379.40 | 374.50 | 377.76 | 359.26 | 50,762 |
| 2021-12-09 | 375.00 | 378.30 | 373.80 | 376.52 | 358.07 | 45,815 |
| 2021-12-08 | 375.00 | 379.50 | 373.10 | 376.99 | 358.52 | 56,774 |
| 2021-12-07 | 368.20 | 375.50 | 368.20 | 372.83 | 354.57 | 30,885 |
| 2021-12-06 | 362.00 | 367.70 | 362.00 | 365.40 | 347.50 | 87,496 |
| 2021-12-03 | 361.00 | 366.00 | 358.20 | 361.95 | 344.22 | 65,367 |
| 2021-12-02 | 361.00 | 362.80 | 355.90 | 359.75 | 342.13 | 503,897 |
| 2021-12-01 | 363.00 | 365.60 | 356.00 | 364.40 | 346.55 | 121,049 |
| 2021-11-30 | 361.00 | 367.20 | 360.10 | 364.27 | 346.42 | 69,855 |
| 2021-11-29 | 357.40 | 365.70 | 357.40 | 363.57 | 345.76 | 62,209 |
| 2021-11-26 | 352.00 | 362.30 | 351.50 | 357.44 | 339.93 | 46,746 |
| 2021-11-25 | 361.00 | 366.10 | 360.30 | 364.11 | 346.28 | 42,940 |
| 2021-11-24 | 361.00 | 363.80 | 358.40 | 360.70 | 343.03 | 61,208 |
| 2021-11-23 | 363.00 | 367.30 | 358.00 | 360.70 | 343.03 | 58,955 |
| 2021-11-22 | 369.00 | 371.80 | 367.30 | 369.26 | 351.17 | 77,029 |
| 2021-11-19 | 367.00 | 371.00 | 366.20 | 369.48 | 351.38 | 39,359 |
| 2021-11-18 | 361.00 | 366.50 | 360.00 | 364.57 | 346.71 | 56,337 |
| 2021-11-17 | 356.00 | 360.00 | 355.10 | 358.36 | 340.80 | 30,519 |
| 2021-11-16 | 357.10 | 357.10 | 355.00 | 356.90 | 339.42 | 18,246 |
| 2021-11-15 | 354.00 | 356.30 | 353.80 | 356.00 | 338.56 | 136,092 |
| 2021-11-12 | 354.00 | 357.80 | 351.90 | 354.52 | 337.16 | 134,407 |
| 2021-11-11 | 350.00 | 359.50 | 347.40 | 350.05 | 332.90 | 250,090 |
| 2021-11-10 | 322.00 | 324.60 | 320.10 | 322.51 | 306.71 | 40,789 |
| 2021-11-09 | 322.00 | 323.10 | 320.10 | 322.24 | 306.46 | 21,437 |
| 2021-11-08 | 322.00 | 322.70 | 318.55 | 320.10 | 304.42 | 80,992 |
| 2021-11-05 | 323.80 | 323.80 | 318.30 | 322.92 | 307.10 | 36,821 |
| 2021-11-04 | 320.00 | 321.80 | 316.90 | 320.52 | 304.82 | 26,540 |
| 2021-11-03 | 314.00 | 319.33 | 314.00 | 318.51 | 302.91 | 58,880 |
| 2021-11-02 | 311.20 | 314.70 | 311.20 | 314.10 | 298.71 | 17,592 |
| 2021-11-01 | 313.00 | 313.30 | 311.30 | 312.16 | 296.87 | 32,828 |
| 2021-10-29 | 311.00 | 314.10 | 308.60 | 309.95 | 294.77 | 51,628 |
| 2021-10-28 | 309.50 | 314.30 | 309.50 | 314.00 | 298.62 | 7,290 |
| 2021-10-27 | 311.00 | 312.80 | 309.70 | 311.35 | 296.10 | 42,995 |
| 2021-10-26 | 309.00 | 311.80 | 308.80 | 310.29 | 295.09 | 50,194 |
| 2021-10-25 | 315.50 | 315.50 | 309.50 | 312.59 | 297.28 | 63,701 |
| 2021-10-22 | 311.00 | 316.20 | 308.30 | 312.00 | 296.72 | 25,345 |
| 2021-10-21 | 313.00 | 315.00 | 310.55 | 312.85 | 297.52 | 68,680 |
← NewerPage 21 of 21 · 1,241 trading days
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.