Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	156.20	157.65	156.00	156.63	154.46	417,412
2025-10-30	157.88	158.05	155.05	156.60	154.43	99,396
2025-10-29	158.95	160.45	157.80	159.42	157.21	230,950
2025-10-28	163.23	165.00	158.55	163.00	160.74	277,248
2025-10-27	174.65	174.75	168.05	169.11	166.77	290,809
2025-10-24	172.30	178.40	172.00	173.20	170.80	156,919
2025-10-23	175.78	177.25	175.05	175.70	173.27	108,384
2025-10-22	176.65	177.55	174.50	175.87	173.43	284,675
2025-10-21	176.15	176.50	173.90	175.52	173.08	362,967
2025-10-20	175.83	176.15	174.05	175.56	173.12	219,450
2025-10-17	174.55	176.10	173.25	174.99	172.56	145,357
2025-10-16	174.65	176.65	173.80	175.77	173.33	346,645
2025-10-15	174.00	176.50	174.00	174.95	172.53	104,037
2025-10-14	170.90	173.15	170.25	172.00	169.61	46,604
2025-10-13	171.93	173.85	171.58	172.87	170.47	278,245
2025-10-10	173.03	175.80	171.12	174.00	171.59	105,494
2025-10-09	173.43	174.90	172.75	173.92	171.51	233,367
2025-10-08	179.18	180.85	171.00	173.10	170.70	147,092
2025-10-07	179.38	180.70	178.55	179.54	177.05	580,502
2025-10-06	180.50	181.05	178.35	179.97	177.47	76,774
2025-10-03	179.68	181.00	178.50	180.26	177.76	51,804
2025-10-02	179.23	180.80	177.95	179.15	176.67	85,574
2025-10-01	176.35	178.85	175.93	177.65	175.19	611,435
2025-09-30	177.48	177.65	175.65	176.83	174.38	75,392
2025-09-29	176.50	177.50	175.65	176.92	174.47	79,017
2025-09-26	173.33	174.50	172.03	173.07	170.67	146,916
2025-09-25	171.68	173.05	170.35	171.39	169.01	204,669
2025-09-24	176.70	177.10	173.85	174.77	172.35	34,929
2025-09-23	178.20	180.35	177.95	178.64	176.16	123,010
2025-09-22	180.05	180.15	177.10	178.66	176.18	215,808
2025-09-19	182.25	183.48	179.96	182.30	179.77	129,439
2025-09-18	181.73	183.75	181.50	182.61	180.08	437,556
2025-09-17	182.90	183.20	181.15	181.68	179.16	57,952
2025-09-16	184.40	184.60	182.45	183.65	181.10	664,655
2025-09-15	185.68	186.30	182.85	183.79	181.24	143,178
2025-09-12	187.03	187.10	184.55	184.95	182.39	61,677
2025-09-11	186.35	187.00	184.55	185.12	182.55	462,590
2025-09-10	186.65	187.30	183.40	184.30	181.74	427,478
2025-09-09	187.88	188.33	185.25	187.05	184.45	829,718
2025-09-08	185.73	187.30	185.35	186.92	184.33	356,342
2025-09-05	184.80	187.26	183.64	186.98	184.38	533,287
2025-09-04	182.80	184.55	182.39	183.30	180.76	310,894
2025-09-03	182.25	183.99	181.90	182.40	179.87	486,221
2025-09-02	184.65	186.00	180.70	184.26	181.70	486,527
2025-09-01	185.33	185.60	184.10	184.75	182.18	272,422
2025-08-29	186.95	187.70	185.40	186.28	183.69	17,206
2025-08-28	187.18	189.23	187.00	188.07	185.46	16,428
2025-08-27	187.58	188.10	186.38	187.37	184.77	15,908
2025-08-26	188.70	189.55	187.45	188.97	186.35	37,915
2025-08-22	188.15	191.25	187.85	189.48	186.85	31,233
2025-08-21	190.40	190.75	188.00	188.55	185.94	29,411
2025-08-20	190.75	192.40	189.85	191.90	189.24	85,349
2025-08-19	188.20	192.10	188.15	189.89	187.26	42,883
2025-08-18	188.40	188.75	186.45	188.60	185.98	25,163
2025-08-15	190.35	191.50	189.10	189.10	186.48	25,738
2025-08-14	190.30	191.35	189.10	190.35	187.71	166,697
2025-08-13	192.00	192.45	188.13	189.53	186.91	156,139
2025-08-12	191.03	191.65	188.75	190.02	187.39	160,092
2025-08-11	194.30	194.70	190.10	190.10	187.46	17,572
2025-08-08	193.33	193.60	191.60	193.40	190.72	26,618

← NewerPage 5 of 21 · 1,241 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.