Sika AG historical data

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

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

← NewerPage 4 of 21 · 1,244 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.