Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 148.75 | 149.00 | 147.70 | 148.30 | 146.24 | 73,040 |
| 2026-01-29 | 148.90 | 149.80 | 147.70 | 148.57 | 146.51 | 259,294 |
| 2026-01-28 | 147.38 | 149.00 | 147.25 | 148.68 | 146.62 | 72,522 |
| 2026-01-27 | 147.73 | 148.65 | 146.75 | 147.65 | 145.60 | 52,713 |
| 2026-01-26 | 147.43 | 148.75 | 146.82 | 147.85 | 145.80 | 25,778 |
| 2026-01-23 | 147.58 | 148.35 | 146.15 | 147.70 | 145.65 | 242,099 |
| 2026-01-22 | 150.45 | 150.60 | 148.00 | 148.87 | 146.80 | 325,458 |
| 2026-01-21 | 146.40 | 148.55 | 145.50 | 146.89 | 144.85 | 162,887 |
| 2026-01-20 | 147.68 | 148.05 | 145.25 | 146.32 | 144.29 | 190,065 |
| 2026-01-19 | 148.75 | 150.60 | 147.78 | 149.02 | 146.95 | 308,298 |
| 2026-01-16 | 153.78 | 154.20 | 149.31 | 152.08 | 149.97 | 419,977 |
| 2026-01-15 | 151.83 | 155.15 | 150.88 | 151.93 | 149.82 | 284,992 |
| 2026-01-14 | 149.63 | 152.22 | 149.55 | 151.15 | 149.06 | 474,779 |
| 2026-01-13 | 156.05 | 160.00 | 148.70 | 149.12 | 147.05 | 467,375 |
| 2026-01-12 | 166.40 | 166.60 | 162.90 | 164.78 | 162.50 | 116,297 |
| 2026-01-09 | 162.00 | 165.05 | 161.20 | 164.52 | 162.23 | 77,744 |
| 2026-01-08 | 162.80 | 163.55 | 159.05 | 161.39 | 159.15 | 113,664 |
| 2026-01-07 | 164.35 | 165.95 | 162.25 | 163.66 | 161.39 | 134,978 |
| 2026-01-06 | 164.30 | 164.85 | 160.03 | 163.33 | 161.06 | 85,604 |
| 2026-01-05 | 163.33 | 165.95 | 159.55 | 163.68 | 161.41 | 230,696 |
| 2025-12-30 | 162.80 | 163.40 | 162.35 | 162.58 | 160.32 | 644,773 |
| 2025-12-29 | 163.88 | 164.60 | 162.63 | 162.89 | 160.63 | 39,290 |
| 2025-12-24 | 161.70 | 161.70 | 161.70 | 161.70 | 159.46 | 896,136 |
| 2025-12-23 | 162.30 | 163.40 | 161.67 | 161.67 | 159.43 | 1,226,077 |
| 2025-12-22 | 162.85 | 163.25 | 160.80 | 161.80 | 159.56 | 486,454 |
| 2025-12-19 | 163.18 | 164.25 | 161.95 | 162.85 | 160.59 | 239,333 |
| 2025-12-18 | 161.23 | 163.90 | 161.15 | 163.20 | 160.94 | 150,410 |
| 2025-12-17 | 162.90 | 163.00 | 160.35 | 161.34 | 159.11 | 245,746 |
| 2025-12-16 | 163.13 | 164.50 | 162.75 | 163.32 | 161.05 | 72,678 |
| 2025-12-15 | 160.35 | 163.20 | 160.10 | 162.53 | 160.27 | 142,214 |
| 2025-12-12 | 159.08 | 162.05 | 158.95 | 160.56 | 158.34 | 219,419 |
| 2025-12-11 | 158.35 | 160.65 | 157.15 | 159.21 | 157.00 | 368,906 |
| 2025-12-10 | 157.03 | 158.08 | 155.40 | 157.65 | 155.46 | 619,135 |
| 2025-12-09 | 157.78 | 158.65 | 157.10 | 157.27 | 155.09 | 363,369 |
| 2025-12-08 | 159.08 | 160.00 | 157.50 | 158.25 | 156.06 | 105,099 |
| 2025-12-05 | 156.85 | 161.45 | 156.75 | 160.42 | 158.20 | 256,272 |
| 2025-12-04 | 156.75 | 158.20 | 156.15 | 156.48 | 154.31 | 139,264 |
| 2025-12-03 | 156.70 | 157.35 | 155.05 | 156.01 | 153.85 | 85,152 |
| 2025-12-02 | 156.85 | 157.85 | 155.55 | 156.52 | 154.35 | 254,971 |
| 2025-12-01 | 158.10 | 158.25 | 156.05 | 156.95 | 154.78 | 584,540 |
| 2025-11-28 | 159.48 | 160.15 | 158.15 | 158.39 | 156.19 | 265,079 |
| 2025-11-27 | 158.40 | 159.10 | 156.85 | 158.13 | 155.94 | 140,701 |
| 2025-11-26 | 158.80 | 159.25 | 157.00 | 158.59 | 156.39 | 340,587 |
| 2025-11-25 | 152.25 | 158.35 | 151.23 | 151.65 | 149.55 | 201,766 |
| 2025-11-24 | 152.35 | 154.50 | 151.40 | 151.90 | 149.79 | 334,041 |
| 2025-11-21 | 149.33 | 151.05 | 149.00 | 149.90 | 147.82 | 130,412 |
| 2025-11-20 | 151.48 | 152.03 | 149.75 | 150.50 | 148.42 | 220,195 |
| 2025-11-19 | 148.35 | 151.13 | 147.65 | 149.25 | 147.18 | 268,299 |
| 2025-11-18 | 150.15 | 150.40 | 147.65 | 148.17 | 146.12 | 253,584 |
| 2025-11-17 | 156.15 | 156.70 | 151.45 | 153.29 | 151.16 | 398,853 |
| 2025-11-14 | 155.43 | 156.70 | 154.20 | 154.83 | 152.69 | 37,070 |
| 2025-11-13 | 157.88 | 158.55 | 155.25 | 156.10 | 153.94 | 113,194 |
| 2025-11-12 | 157.03 | 158.40 | 156.70 | 157.72 | 155.54 | 123,570 |
| 2025-11-11 | 153.38 | 157.70 | 153.05 | 156.85 | 154.67 | 345,268 |
| 2025-11-10 | 154.10 | 154.58 | 152.05 | 152.25 | 150.14 | 163,870 |
| 2025-11-07 | 153.53 | 154.20 | 151.45 | 152.20 | 150.09 | 117,910 |
| 2025-11-06 | 152.25 | 152.65 | 151.05 | 152.37 | 150.26 | 265,721 |
| 2025-11-05 | 148.50 | 153.75 | 148.50 | 152.84 | 150.72 | 352,803 |
| 2025-11-04 | 149.78 | 151.20 | 147.75 | 149.85 | 147.77 | 486,555 |
| 2025-11-03 | 155.88 | 155.95 | 151.17 | 151.17 | 149.07 | 842,239 |
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.