Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 191.13 | 194.40 | 190.38 | 192.82 | 190.14 | 547,614 |
| 2025-08-06 | 190.40 | 191.85 | 188.70 | 189.81 | 187.18 | 61,548 |
| 2025-08-05 | 191.43 | 191.45 | 189.29 | 190.06 | 187.42 | 34,671 |
| 2025-08-04 | 187.53 | 190.10 | 186.70 | 189.11 | 186.49 | 31,244 |
| 2025-07-31 | 196.00 | 196.90 | 192.50 | 195.08 | 192.37 | 52,046 |
| 2025-07-30 | 199.93 | 200.20 | 195.65 | 196.97 | 194.23 | 107,767 |
| 2025-07-29 | 201.00 | 201.80 | 197.20 | 199.27 | 196.50 | 168,778 |
| 2025-07-28 | 211.65 | 212.00 | 205.75 | 207.33 | 204.46 | 33,030 |
| 2025-07-25 | 205.60 | 208.85 | 205.30 | 206.61 | 203.74 | 26,889 |
| 2025-07-24 | 207.25 | 207.80 | 205.15 | 206.30 | 203.44 | 20,024 |
| 2025-07-23 | 201.58 | 204.55 | 201.20 | 203.69 | 200.87 | 42,089 |
| 2025-07-22 | 202.05 | 202.20 | 198.90 | 200.11 | 197.34 | 30,969 |
| 2025-07-21 | 202.25 | 204.40 | 201.90 | 203.90 | 201.07 | 83,475 |
| 2025-07-18 | 204.70 | 204.90 | 202.00 | 204.50 | 201.66 | 10,086 |
| 2025-07-17 | 204.43 | 204.50 | 202.10 | 203.38 | 200.56 | 15,550 |
| 2025-07-16 | 202.38 | 203.20 | 201.50 | 202.34 | 199.53 | 44,563 |
| 2025-07-15 | 205.30 | 207.10 | 203.80 | 205.69 | 202.84 | 154,443 |
| 2025-07-14 | 204.83 | 205.20 | 203.15 | 204.72 | 201.88 | 22,607 |
| 2025-07-11 | 210.45 | 211.00 | 205.70 | 207.02 | 204.15 | 24,931 |
| 2025-07-10 | 207.85 | 211.20 | 207.55 | 209.63 | 206.72 | 70,452 |
| 2025-07-09 | 208.10 | 208.10 | 205.60 | 207.80 | 204.92 | 41,910 |
| 2025-07-08 | 208.00 | 208.10 | 203.80 | 205.22 | 202.38 | 45,258 |
| 2025-07-07 | 208.80 | 209.40 | 207.50 | 208.41 | 205.52 | 12,681 |
| 2025-07-04 | 208.60 | 209.60 | 206.50 | 209.30 | 206.40 | 24,707 |
| 2025-07-03 | 215.75 | 216.50 | 208.00 | 211.95 | 209.01 | 93,716 |
| 2025-07-02 | 213.70 | 215.50 | 213.00 | 213.80 | 210.84 | 65,715 |
| 2025-07-01 | 215.15 | 215.30 | 211.60 | 212.61 | 209.66 | 141,301 |
| 2025-06-30 | 220.20 | 220.90 | 215.20 | 217.14 | 214.12 | 21,744 |
| 2025-06-27 | 217.00 | 220.10 | 216.90 | 220.10 | 217.05 | 39,317 |
| 2025-06-26 | 216.70 | 217.00 | 214.20 | 215.49 | 212.50 | 49,298 |
| 2025-06-25 | 220.70 | 222.00 | 215.80 | 215.80 | 212.81 | 9,272 |
| 2025-06-24 | 219.55 | 220.95 | 217.30 | 219.30 | 216.26 | 227,353 |
| 2025-06-23 | 210.15 | 214.80 | 209.80 | 211.80 | 208.86 | 226,837 |
| 2025-06-20 | 214.85 | 215.65 | 211.50 | 211.50 | 208.57 | 102,515 |
| 2025-06-19 | 214.65 | 215.80 | 212.40 | 212.40 | 209.45 | 15,683 |
| 2025-06-18 | 218.05 | 218.80 | 214.80 | 215.80 | 212.81 | 65,471 |
| 2025-06-17 | 212.40 | 218.10 | 212.00 | 214.00 | 211.03 | 44,776 |
| 2025-06-16 | 209.40 | 214.80 | 209.00 | 213.94 | 210.97 | 70,424 |
| 2025-06-13 | 211.45 | 213.55 | 208.30 | 212.00 | 209.06 | 26,291 |
| 2025-06-12 | 217.70 | 218.60 | 215.40 | 217.30 | 214.29 | 12,267 |
| 2025-06-11 | 221.20 | 223.10 | 220.00 | 221.50 | 218.43 | 69,920 |
| 2025-06-10 | 218.75 | 223.30 | 215.30 | 220.09 | 217.04 | 38,957 |
| 2025-06-06 | 217.80 | 219.90 | 217.50 | 219.39 | 216.35 | 16,825 |
| 2025-06-05 | 220.70 | 221.00 | 218.00 | 219.18 | 216.14 | 11,150 |
| 2025-06-04 | 218.95 | 220.75 | 216.70 | 218.90 | 215.86 | 11,791 |
| 2025-06-03 | 217.50 | 218.30 | 215.40 | 216.42 | 213.41 | 54,645 |
| 2025-06-02 | 218.75 | 218.75 | 215.90 | 217.30 | 214.29 | 34,201 |
| 2025-05-30 | 220.70 | 223.70 | 219.05 | 219.69 | 216.64 | 56,825 |
| 2025-05-28 | 221.80 | 224.40 | 220.20 | 223.20 | 220.10 | 15,156 |
| 2025-05-27 | 222.45 | 225.00 | 221.75 | 223.70 | 220.60 | 14,442 |
| 2025-05-23 | 219.45 | 221.90 | 214.80 | 219.14 | 216.10 | 45,708 |
| 2025-05-22 | 217.90 | 220.00 | 217.50 | 218.60 | 215.57 | 27,238 |
| 2025-05-21 | 221.70 | 221.95 | 217.50 | 219.73 | 216.68 | 12,094 |
| 2025-05-20 | 222.05 | 226.90 | 220.50 | 226.07 | 222.93 | 60,717 |
| 2025-05-19 | 221.00 | 222.40 | 218.70 | 220.79 | 217.73 | 21,075 |
| 2025-05-16 | 219.65 | 222.50 | 219.40 | 220.91 | 217.84 | 110,877 |
| 2025-05-15 | 220.00 | 220.10 | 217.65 | 218.89 | 215.86 | 121,162 |
| 2025-05-14 | 218.05 | 220.73 | 215.30 | 218.32 | 215.29 | 228,437 |
| 2025-05-13 | 216.40 | 219.10 | 214.80 | 216.75 | 213.74 | 65,927 |
| 2025-05-12 | 210.55 | 214.70 | 210.00 | 213.15 | 210.20 | 24,886 |
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.