Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	145.43	148.50	143.55	144.32	144.32	180,189
2026-04-27	144.80	146.35	144.25	145.37	145.37	218,628
2026-04-24	146.70	147.35	143.85	144.68	144.68	131,725
2026-04-23	147.43	151.00	146.90	147.70	147.70	128,362
2026-04-22	151.78	152.60	148.47	148.52	148.52	78,897
2026-04-21	152.95	154.25	151.58	152.12	152.12	88,177
2026-04-20	154.55	154.95	151.80	152.15	152.15	320,127
2026-04-17	152.55	158.05	149.85	157.17	157.17	109,234
2026-04-16	148.85	151.55	148.35	151.01	151.01	526,002
2026-04-15	147.63	150.35	147.25	148.85	148.85	639,406
2026-04-14	148.35	152.95	137.25	148.12	148.12	276,779
2026-04-13	136.75	138.50	135.85	137.01	137.01	467,551
2026-04-10	136.35	140.20	132.95	138.51	138.51	1,030,143
2026-04-09	137.03	137.40	134.40	136.02	136.02	1,232,172
2026-04-08	137.68	138.95	128.85	136.37	136.37	671,470
2026-04-07	131.58	133.25	128.65	131.50	131.50	311,500
2026-04-02	130.35	131.58	129.23	131.40	131.40	97,383
2026-04-01	134.55	135.33	131.05	131.94	131.94	154,356
2026-03-31	129.33	131.50	128.90	130.48	130.48	258,816
2026-03-30	128.65	130.35	128.23	130.05	130.05	118,545
2026-03-27	130.00	130.60	127.68	128.24	128.24	59,151
2026-03-26	131.78	134.00	129.32	129.92	129.92	39,747
2026-03-25	133.18	134.80	132.30	133.40	131.55	51,218
2026-03-24	128.90	130.80	126.40	130.57	128.76	1,187,821
2026-03-23	124.95	131.25	120.50	129.86	128.06	1,534,009
2026-03-20	128.55	129.50	126.50	126.90	125.14	246,217
2026-03-19	132.50	132.70	126.15	128.37	126.59	563,861
2026-03-18	136.25	137.45	135.20	136.40	134.51	133,553
2026-03-17	133.33	137.30	130.60	136.35	134.46	263,594
2026-03-16	133.33	135.03	131.45	133.78	131.92	517,315
2026-03-13	136.75	139.60	133.50	134.34	132.48	250,999
2026-03-12	139.23	139.80	137.00	138.05	136.14	167,542
2026-03-11	140.15	140.85	137.40	140.10	138.16	1,764,046
2026-03-10	143.58	144.30	140.87	140.90	138.95	354,288
2026-03-09	136.20	139.05	135.93	137.02	135.12	376,524
2026-03-06	147.88	150.90	140.40	143.64	141.65	342,446
2026-03-05	151.48	152.70	147.07	152.36	150.25	154,732
2026-03-04	152.30	152.75	149.45	151.68	149.57	208,582
2026-03-03	154.65	155.55	149.65	151.64	149.54	544,224
2026-03-02	157.48	160.10	154.20	157.42	155.24	108,521
2026-02-27	157.28	161.00	154.60	158.99	156.79	60,849
2026-02-26	160.75	164.70	156.75	157.45	155.27	61,480
2026-02-25	158.40	162.15	157.98	160.53	158.31	60,009
2026-02-24	157.08	160.75	154.05	158.90	156.70	239,347
2026-02-23	158.30	158.80	155.15	155.98	153.82	166,991
2026-02-20	160.85	161.10	152.45	158.17	155.98	201,105
2026-02-19	152.20	153.10	151.55	152.72	150.60	190,428
2026-02-18	154.50	154.80	151.15	152.45	150.33	31,187
2026-02-17	154.60	154.85	152.50	153.81	151.68	53,418
2026-02-16	156.40	159.35	152.25	154.10	151.96	67,509
2026-02-13	157.03	157.20	154.68	156.39	154.22	43,990
2026-02-12	158.40	161.90	156.55	157.66	155.48	44,689
2026-02-11	157.43	159.00	156.80	157.52	155.34	47,562
2026-02-10	155.45	158.30	155.45	157.34	155.16	64,339
2026-02-09	156.80	158.00	154.60	155.42	153.27	302,712
2026-02-06	154.85	156.70	152.90	155.83	153.67	60,732
2026-02-05	156.65	156.70	153.95	154.67	152.52	124,890
2026-02-04	151.63	157.15	151.35	156.25	154.09	116,333
2026-02-03	151.23	153.90	148.75	150.53	148.44	55,061
2026-02-02	148.50	150.65	148.15	150.18	148.10	94,332

← NewerPage 3 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.