Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	231.35	234.10	230.90	232.49	227.45	28,100
2025-02-10	231.25	232.20	230.70	231.50	226.48	17,156
2025-02-07	236.70	237.30	230.70	231.20	226.19	13,415
2025-02-06	228.60	234.00	227.20	229.99	225.00	33,936
2025-02-05	227.45	227.70	225.60	227.50	222.57	26,401
2025-02-04	228.00	228.60	225.20	227.49	222.55	35,772
2025-02-03	227.35	228.80	225.90	226.88	221.96	20,170
2025-01-31	234.55	236.00	233.00	234.36	229.28	31,616
2025-01-30	233.50	235.00	232.80	233.78	228.71	28,857
2025-01-29	233.90	234.20	231.80	232.80	227.75	7,331
2025-01-28	233.80	237.40	232.60	235.56	230.45	44,780
2025-01-27	229.50	233.40	229.30	232.65	227.60	20,464
2025-01-24	231.00	234.50	231.00	231.50	226.48	21,232
2025-01-23	229.00	229.00	226.70	228.03	223.09	12,174
2025-01-22	227.25	228.60	226.70	227.63	222.69	79,538
2025-01-21	226.25	227.80	223.20	224.35	219.49	268,093
2025-01-20	224.30	227.60	224.10	225.00	220.12	39,163
2025-01-17	223.35	225.30	223.20	223.85	219.00	35,474
2025-01-16	222.65	223.50	220.10	222.10	217.28	34,087
2025-01-15	219.35	222.60	218.40	219.01	214.26	59,775
2025-01-14	220.10	220.30	217.10	218.80	214.06	462,234
2025-01-13	217.60	217.90	214.20	216.02	211.34	525,814
2025-01-10	217.00	221.80	216.90	220.54	215.76	446,207
2025-01-09	221.50	229.00	217.20	218.30	213.57	86,510
2025-01-08	217.40	219.90	215.90	216.50	211.81	101,065
2025-01-07	213.50	217.50	213.00	216.90	212.20	35,305
2025-01-06	215.45	218.80	214.30	217.48	212.76	79,011
2025-01-03	215.45	217.00	211.70	212.10	207.50	72,101
2024-12-30	215.75	216.90	214.10	215.80	211.12	10,724
2024-12-27	215.65	217.10	214.80	215.62	210.95	16,855
2024-12-23	212.60	215.60	210.40	212.55	207.94	55,321
2024-12-20	215.05	215.80	211.40	213.14	208.52	108,404
2024-12-19	218.15	220.30	217.50	218.70	213.96	39,323
2024-12-18	225.50	226.00	221.65	223.24	218.40	702,253
2024-12-17	225.10	227.10	223.40	225.97	221.07	153,972
2024-12-16	227.45	227.80	224.70	225.49	220.60	24,747
2024-12-13	230.75	231.10	227.20	228.20	223.25	66,243
2024-12-12	232.00	235.90	229.90	230.60	225.60	116,463
2024-12-11	229.50	232.20	228.50	230.85	225.84	69,662
2024-12-10	234.55	235.10	230.60	234.50	229.42	973,424
2024-12-09	235.45	237.90	233.70	233.90	228.83	4,603
2024-12-06	231.25	234.10	231.20	232.10	227.07	44,773
2024-12-05	231.30	233.20	231.30	232.13	227.09	213,133
2024-12-04	235.25	238.00	235.00	235.20	230.10	125,861
2024-12-03	232.60	236.65	232.50	235.20	230.10	28,029
2024-12-02	227.05	232.95	226.60	232.30	227.26	17,946
2024-11-29	228.30	228.90	226.60	228.30	223.35	48,058
2024-11-28	228.50	229.30	226.65	227.70	222.76	42,223
2024-11-27	228.30	228.50	224.90	227.30	222.37	23,491
2024-11-26	228.80	230.90	228.10	228.60	223.64	12,948
2024-11-25	232.50	233.60	230.75	231.20	226.19	18,308
2024-11-22	230.35	232.10	228.20	230.20	225.21	20,415
2024-11-21	230.05	230.50	227.90	228.80	223.84	16,297
2024-11-20	234.20	234.20	229.60	229.70	224.72	13,737
2024-11-19	234.75	235.50	228.50	229.86	224.87	22,550
2024-11-18	235.75	236.00	231.90	233.83	228.76	54,963
2024-11-15	236.20	237.70	235.00	235.30	230.20	36,841
2024-11-14	237.80	238.50	235.70	237.20	232.06	31,090
2024-11-13	237.90	239.00	235.00	236.14	231.02	23,754
2024-11-12	242.15	243.60	238.70	239.10	233.92	14,336

← NewerPage 8 of 21 · 1,245 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.