Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	242.45	246.10	242.40	244.80	239.49	10,428
2024-11-08	246.35	246.50	240.10	241.00	235.77	14,875
2024-11-07	241.40	246.90	240.70	246.17	240.83	70,703
2024-11-06	244.80	247.80	239.90	246.22	240.88	32,642
2024-11-05	242.65	242.70	240.70	241.20	235.97	2,767
2024-11-04	242.25	243.50	242.00	242.00	236.75	335,913
2024-11-01	242.05	243.50	241.00	242.69	237.43	86,506
2024-10-31	241.60	242.80	239.20	241.58	236.34	26,950
2024-10-30	245.70	246.10	242.20	243.54	238.26	10,021
2024-10-29	251.35	251.50	246.70	250.46	245.02	13,042
2024-10-28	247.65	251.60	246.10	249.27	243.87	14,058
2024-10-25	252.50	253.20	243.60	247.47	242.11	35,483
2024-10-24	248.20	250.80	247.35	248.84	243.44	15,465
2024-10-23	250.05	250.50	247.30	248.63	243.24	154,915
2024-10-22	251.85	252.50	249.10	250.88	245.44	15,877
2024-10-21	254.75	256.00	251.90	254.11	248.60	11,661
2024-10-18	254.60	256.20	254.60	255.43	249.89	9,481
2024-10-17	255.05	256.30	253.70	255.15	249.62	45,419
2024-10-16	254.55	256.50	253.50	254.54	249.02	33,352
2024-10-15	259.25	259.50	255.40	257.84	252.24	171,088
2024-10-14	256.00	258.90	255.60	257.13	251.55	16,409
2024-10-11	255.35	256.60	254.20	255.41	249.87	58,927
2024-10-10	257.80	258.50	254.40	256.52	250.96	24,259
2024-10-09	261.40	262.10	260.30	261.42	255.75	6,383
2024-10-08	261.60	263.20	258.70	261.30	255.63	86,883
2024-10-07	266.25	266.70	261.90	264.11	258.38	4,085
2024-10-04	267.05	267.60	264.00	264.88	259.13	71,468
2024-10-03	277.50	277.80	266.55	268.97	263.14	23,700
2024-10-02	278.55	278.80	275.60	277.33	271.31	21,233
2024-10-01	281.40	284.30	276.70	280.84	274.75	178,879
2024-09-30	278.85	281.40	275.00	280.29	274.21	28,381
2024-09-27	279.75	282.50	279.20	281.11	275.01	42,024
2024-09-26	280.00	281.20	277.70	278.70	272.66	138,522
2024-09-25	270.95	276.90	270.90	275.99	270.00	59,263
2024-09-24	274.15	274.90	269.90	271.53	265.64	49,266
2024-09-23	267.55	271.20	267.10	270.30	264.44	36,739
2024-09-20	272.30	272.70	268.50	270.27	264.41	55,644
2024-09-19	271.25	279.30	270.40	276.15	270.16	40,644
2024-09-18	271.85	272.20	266.90	268.85	263.02	12,208
2024-09-17	268.10	273.00	267.80	272.45	266.54	152,603
2024-09-16	265.90	267.90	265.10	267.00	261.21	70,072
2024-09-13	265.30	268.20	265.20	267.50	261.70	177,721
2024-09-12	265.30	266.90	263.40	265.00	259.25	147,549
2024-09-11	262.75	264.90	260.60	260.70	255.05	78,085
2024-09-10	262.85	267.50	261.00	266.97	261.18	19,289
2024-09-09	261.10	264.80	260.80	263.20	257.49	93,824
2024-09-06	261.40	264.70	259.00	259.30	253.68	91,556
2024-09-05	264.70	265.70	262.00	262.33	256.64	13,125
2024-09-04	264.60	267.70	263.30	266.78	260.99	140,915
2024-09-03	271.85	274.00	268.30	270.30	264.44	17,548
2024-09-02	271.15	272.80	268.70	270.90	265.03	3,637
2024-08-30	271.65	274.60	271.10	272.00	266.10	16,243
2024-08-29	265.90	270.80	265.90	269.90	264.05	48,198
2024-08-28	267.55	268.90	265.00	267.50	261.70	28,873
2024-08-27	267.55	268.10	265.50	266.20	260.43	13,982
2024-08-23	264.60	267.80	264.00	264.50	258.76	5,045
2024-08-22	261.20	266.60	261.00	265.67	259.91	5,908
2024-08-21	261.10	262.40	259.80	260.92	255.26	13,553
2024-08-20	260.80	262.70	250.23	250.23	244.80	143,519
2024-08-19	257.20	260.70	256.90	259.40	253.78	27,931

← NewerPage 9 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.