Sika AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 210.55 | 214.70 | 210.00 | 213.15 | 210.20 | 24,886 |
| 2025-05-09 | 208.10 | 208.30 | 206.50 | 207.31 | 204.43 | 10,063 |
| 2025-05-08 | 205.50 | 209.30 | 205.50 | 207.89 | 205.00 | 36,431 |
| 2025-05-07 | 206.55 | 207.10 | 204.20 | 205.84 | 202.98 | 8,558 |
| 2025-05-06 | 208.80 | 209.30 | 205.60 | 207.19 | 204.32 | 9,991 |
| 2025-05-02 | 207.75 | 210.00 | 207.10 | 209.30 | 206.40 | 7,152 |
| 2025-04-30 | 205.00 | 206.20 | 202.70 | 205.42 | 202.57 | 83,630 |
| 2025-04-29 | 205.80 | 207.40 | 204.50 | 206.13 | 203.27 | 37,817 |
| 2025-04-28 | 205.40 | 208.10 | 205.20 | 205.30 | 202.45 | 37,253 |
| 2025-04-25 | 204.00 | 207.20 | 204.00 | 206.30 | 203.44 | 30,920 |
| 2025-04-24 | 198.45 | 203.40 | 198.45 | 202.30 | 199.49 | 60,433 |
| 2025-04-23 | 196.50 | 202.00 | 196.20 | 200.09 | 197.31 | 552,472 |
| 2025-04-22 | 195.15 | 195.30 | 191.75 | 193.50 | 190.82 | 109,994 |
| 2025-04-17 | 195.83 | 195.85 | 193.75 | 195.55 | 192.84 | 16,447 |
| 2025-04-16 | 195.15 | 196.05 | 193.75 | 196.00 | 193.28 | 18,465 |
| 2025-04-15 | 200.10 | 200.30 | 196.10 | 200.00 | 197.23 | 68,382 |
| 2025-04-14 | 197.80 | 198.95 | 196.35 | 198.67 | 195.92 | 160,995 |
| 2025-04-11 | 194.60 | 195.00 | 187.40 | 193.05 | 190.37 | 52,510 |
| 2025-04-10 | 204.43 | 205.70 | 191.40 | 193.76 | 191.07 | 58,677 |
| 2025-04-09 | 181.73 | 185.75 | 179.40 | 182.85 | 180.31 | 119,553 |
| 2025-04-08 | 187.13 | 193.30 | 185.20 | 191.73 | 189.07 | 993,190 |
| 2025-04-07 | 179.53 | 194.40 | 178.60 | 187.63 | 185.03 | 155,184 |
| 2025-04-04 | 202.65 | 204.40 | 192.00 | 195.08 | 192.38 | 48,263 |
| 2025-04-03 | 203.20 | 208.90 | 203.20 | 204.20 | 201.37 | 50,128 |
| 2025-04-02 | 213.30 | 213.75 | 210.75 | 211.70 | 208.76 | 140,508 |
| 2025-04-01 | 214.65 | 215.10 | 212.20 | 213.02 | 210.06 | 46,624 |
| 2025-03-31 | 215.55 | 215.80 | 211.75 | 212.59 | 209.64 | 29,081 |
| 2025-03-28 | 220.40 | 221.30 | 217.40 | 219.00 | 215.96 | 66,921 |
| 2025-03-27 | 222.15 | 222.90 | 217.60 | 220.60 | 217.54 | 22,065 |
| 2025-03-26 | 228.50 | 229.00 | 224.90 | 227.09 | 222.17 | 60,002 |
| 2025-03-25 | 227.65 | 229.50 | 225.00 | 228.35 | 223.40 | 5,817 |
| 2025-03-24 | 227.25 | 227.80 | 225.50 | 227.00 | 222.08 | 72,967 |
| 2025-03-21 | 228.00 | 228.60 | 224.50 | 225.60 | 220.71 | 65,581 |
| 2025-03-20 | 230.15 | 231.60 | 227.80 | 228.50 | 223.55 | 64,133 |
| 2025-03-19 | 229.40 | 231.10 | 229.00 | 229.92 | 224.93 | 13,504 |
| 2025-03-18 | 234.10 | 234.10 | 230.40 | 232.97 | 227.92 | 163,050 |
| 2025-03-17 | 234.55 | 235.40 | 232.70 | 233.90 | 228.83 | 1,613,562 |
| 2025-03-14 | 229.50 | 235.90 | 228.40 | 233.96 | 228.88 | 65,091 |
| 2025-03-13 | 229.70 | 232.10 | 228.90 | 230.10 | 225.11 | 22,895 |
| 2025-03-12 | 228.90 | 233.00 | 228.60 | 230.83 | 225.82 | 64,724 |
| 2025-03-11 | 232.60 | 233.60 | 226.70 | 229.81 | 224.83 | 36,300 |
| 2025-03-10 | 235.85 | 236.70 | 228.80 | 231.75 | 226.72 | 595,000 |
| 2025-03-07 | 238.85 | 239.90 | 232.20 | 234.88 | 229.79 | 28,312 |
| 2025-03-06 | 238.85 | 241.50 | 235.60 | 238.50 | 233.33 | 87,679 |
| 2025-03-05 | 228.80 | 240.70 | 225.30 | 239.31 | 234.12 | 152,089 |
| 2025-03-04 | 229.70 | 229.80 | 220.50 | 228.13 | 223.18 | 27,170 |
| 2025-03-03 | 230.55 | 233.80 | 228.00 | 228.60 | 223.64 | 32,846 |
| 2025-02-28 | 225.50 | 228.80 | 224.50 | 227.61 | 222.67 | 172,775 |
| 2025-02-27 | 229.90 | 230.00 | 226.40 | 227.44 | 222.51 | 48,079 |
| 2025-02-26 | 230.00 | 234.20 | 230.00 | 232.02 | 226.99 | 27,921 |
| 2025-02-25 | 229.90 | 230.90 | 227.80 | 229.58 | 224.60 | 38,692 |
| 2025-02-24 | 238.00 | 238.00 | 230.60 | 233.63 | 228.57 | 203,938 |
| 2025-02-21 | 245.10 | 245.30 | 236.85 | 239.35 | 234.16 | 48,363 |
| 2025-02-20 | 235.45 | 236.85 | 234.20 | 235.93 | 230.82 | 76,153 |
| 2025-02-19 | 239.45 | 239.50 | 233.00 | 233.30 | 228.24 | 30,024 |
| 2025-02-18 | 240.10 | 241.45 | 238.10 | 239.70 | 234.50 | 40,037 |
| 2025-02-17 | 242.55 | 242.60 | 240.10 | 241.13 | 235.90 | 252,912 |
| 2025-02-14 | 240.30 | 243.30 | 239.60 | 241.91 | 236.66 | 41,664 |
| 2025-02-13 | 236.90 | 240.45 | 235.15 | 238.93 | 233.74 | 25,873 |
| 2025-02-12 | 234.05 | 236.50 | 232.70 | 234.75 | 229.66 | 64,908 |
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.