Sika AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	180.10	182.55	180.10	180.10	180.10	3
2026-10-16	182.40	182.55	182.40	182.40	182.40	44
2026-10-15	177.68	181.50	174.15	181.20	181.20	9,435
2026-10-14	177.28	180.70	177.00	180.00	180.00	33,854
2026-10-13	174.50	177.75	174.00	176.60	176.60	13,508
2026-10-12	174.45	175.00	172.80	174.55	174.55	18,940
2026-10-09	173.08	176.10	173.00	175.63	175.63	100,168
2026-10-08	171.43	172.65	168.40	171.43	171.43	704,575
2026-10-07	174.45	177.10	173.10	174.40	174.40	85,292
2026-10-06	176.90	180.15	173.95	175.45	175.45	13,946
2026-10-05	184.10	184.65	174.00	174.40	174.40	11,511
2026-10-02	180.40	183.80	179.15	183.03	183.03	8,596
2026-10-01	182.25	185.05	177.80	179.33	179.33	16,685
2026-09-30	186.35	187.40	184.00	186.35	186.35	9,302
2026-09-29	184.85	187.65	184.73	185.90	185.90	45,214
2026-09-28	181.78	186.85	181.60	184.95	184.95	63,874
2026-09-25	183.78	185.00	181.80	183.78	183.78	81,972
2026-09-24	184.15	185.00	181.43	181.43	181.43	122,275
2026-09-23	189.58	189.90	184.30	186.75	186.75	43,306
2026-09-22	185.83	190.80	185.10	188.90	188.90	31,601
2026-09-21	183.68	186.40	180.45	185.55	185.55	34,686
2026-09-18	184.60	184.75	181.83	181.83	181.83	136,682
2026-09-17	183.38	185.80	182.25	183.38	183.38	48,207
2026-09-16	180.50	182.80	179.75	180.50	180.50	403,447
2026-09-15	180.30	180.55	175.80	179.71	179.71	344,461
2026-09-14	183.28	184.60	179.70	182.14	182.14	45,982
2026-09-11	186.60	187.20	184.95	186.60	186.60	152,078
2026-09-10	188.25	189.10	184.55	185.90	185.90	243,607
2026-09-09	192.75	194.88	187.25	189.78	189.78	57,040
2026-09-08	191.83	193.96	191.30	193.78	193.78	84,821
2026-09-07	190.90	193.45	189.80	193.36	193.36	21,478
2026-09-04	189.03	192.35	188.80	191.88	191.88	36,615
2026-09-03	187.13	190.35	187.00	189.88	189.88	68,665
2026-09-02	188.55	189.50	186.98	188.55	188.55	37,874
2026-09-01	190.55	190.85	186.80	187.68	187.68	65,565
2026-08-31	192.07	194.28	191.30	192.07	192.07	43,512
2026-08-28	192.15	194.30	191.95	192.75	192.75	40,704
2026-08-27	191.43	193.00	190.55	191.39	191.39	43,064
2026-08-26	190.15	194.00	189.05	192.42	192.42	131,886
2026-08-25	188.35	191.55	187.15	190.31	190.31	37,438
2026-08-24	186.45	188.00	182.70	187.50	187.50	17,386
2026-08-21	184.45	187.00	183.50	186.73	186.73	38,723
2026-08-20	185.23	185.95	180.20	183.91	183.91	44,078
2026-08-19	185.43	185.88	181.50	185.17	185.17	101,705
2026-08-18	187.88	188.70	184.81	184.81	184.81	68,164
2026-08-17	189.43	190.25	187.45	188.58	188.58	54,103
2026-08-14	191.68	192.45	190.55	191.01	191.01	76,347
2026-08-13	193.38	193.85	190.90	191.17	191.17	124,081
2026-08-12	194.15	196.10	190.25	195.29	195.29	52,216
2026-08-11	192.75	195.20	191.00	193.60	193.60	83,530
2026-08-10	193.43	194.80	192.40	193.89	193.89	95,438
2026-08-07	190.55	195.35	189.95	193.96	193.96	476,522
2026-08-06	196.20	197.40	191.26	196.02	196.02	432,909
2026-08-05	191.63	195.52	191.00	195.52	195.52	55,294
2026-08-04	187.58	190.65	186.10	190.09	190.09	44,400
2026-08-03	182.50	187.25	181.70	187.21	187.21	90,936
2026-07-31	181.13	183.23	177.40	180.94	180.94	237,829
2026-07-30	178.90	181.15	177.58	180.09	180.09	56,541
2026-07-29	178.70	183.05	176.70	180.47	180.47	133,521
2026-07-28	172.45	177.75	169.80	170.82	170.82	224,510

Page 1 of 5 · 250 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.