Sika AG (SIKA.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 260.60 | 260.60 | 256.80 | 257.20 | 257.20 | 253,287 |
| 27 Jun 2024 | 261.40 | 261.70 | 258.70 | 260.10 | 260.10 | 193,535 |
| 26 Jun 2024 | 259.50 | 261.80 | 258.10 | 260.00 | 260.00 | 264,434 |
| 25 Jun 2024 | 255.00 | 258.50 | 254.80 | 257.10 | 257.10 | 205,704 |
| 24 Jun 2024 | 254.70 | 257.70 | 253.40 | 257.20 | 257.20 | 257,055 |
| 21 Jun 2024 | 259.90 | 259.90 | 254.50 | 255.40 | 255.40 | 612,706 |
| 20 Jun 2024 | 257.60 | 262.90 | 256.50 | 260.40 | 260.40 | 284,789 |
| 19 Jun 2024 | 256.20 | 257.50 | 255.40 | 256.70 | 256.70 | 286,430 |
| 18 Jun 2024 | 256.40 | 257.00 | 253.50 | 256.10 | 256.10 | 209,955 |
| 17 Jun 2024 | 256.30 | 256.70 | 253.10 | 254.10 | 254.10 | 241,121 |
| 14 Jun 2024 | 263.00 | 263.00 | 254.00 | 255.90 | 255.90 | 320,827 |
| 13 Jun 2024 | 267.30 | 268.90 | 261.10 | 263.00 | 263.00 | 393,246 |
| 12 Jun 2024 | 269.80 | 273.50 | 268.00 | 271.50 | 271.50 | 248,595 |
| 11 Jun 2024 | 271.40 | 272.40 | 268.00 | 268.80 | 268.80 | 179,242 |
| 10 Jun 2024 | 270.60 | 272.00 | 269.20 | 270.20 | 270.20 | 174,947 |
| 07 Jun 2024 | 276.10 | 276.10 | 268.90 | 270.90 | 270.90 | 239,855 |
| 06 Jun 2024 | 275.90 | 277.00 | 273.50 | 273.50 | 273.50 | 187,670 |
| 05 Jun 2024 | 269.40 | 272.90 | 269.40 | 272.80 | 272.80 | 197,603 |
| 04 Jun 2024 | 270.00 | 270.60 | 266.90 | 269.20 | 269.20 | 253,005 |
| 03 Jun 2024 | 277.10 | 277.40 | 270.50 | 270.90 | 270.90 | 220,446 |
| 31 May 2024 | 277.00 | 277.10 | 272.90 | 272.90 | 272.90 | 1,175,586 |
| 30 May 2024 | 274.80 | 277.20 | 273.40 | 276.40 | 276.40 | 168,417 |
| 29 May 2024 | 274.80 | 277.20 | 273.10 | 275.00 | 275.00 | 212,710 |
| 28 May 2024 | 285.00 | 286.70 | 275.30 | 276.10 | 276.10 | 286,738 |
| 27 May 2024 | 283.10 | 284.80 | 282.30 | 284.80 | 284.80 | 114,126 |
| 24 May 2024 | 283.10 | 284.20 | 280.20 | 283.70 | 283.70 | 158,378 |
| 23 May 2024 | 281.80 | 284.80 | 280.50 | 283.90 | 283.90 | 172,890 |
| 22 May 2024 | 281.30 | 282.90 | 280.30 | 281.50 | 281.50 | 195,898 |
| 21 May 2024 | 281.20 | 284.40 | 281.00 | 282.40 | 282.40 | 171,616 |
| 17 May 2024 | 282.40 | 283.10 | 279.30 | 281.70 | 281.70 | 290,402 |
| 16 May 2024 | 284.30 | 284.30 | 280.30 | 281.40 | 281.40 | 186,721 |
| 15 May 2024 | 278.70 | 287.60 | 278.70 | 283.40 | 283.40 | 241,464 |
| 14 May 2024 | 278.00 | 278.80 | 274.50 | 278.20 | 278.20 | 185,461 |
| 13 May 2024 | 278.10 | 279.20 | 276.70 | 278.60 | 278.60 | 211,039 |
| 10 May 2024 | 277.90 | 280.10 | 277.90 | 278.10 | 278.10 | 222,994 |
| 08 May 2024 | 275.00 | 277.70 | 273.90 | 276.00 | 276.00 | 254,486 |
| 07 May 2024 | 271.40 | 274.40 | 271.10 | 274.00 | 274.00 | 257,972 |
| 06 May 2024 | 270.00 | 271.40 | 269.30 | 269.80 | 269.80 | 120,064 |
| 03 May 2024 | 264.70 | 271.90 | 264.00 | 269.30 | 269.30 | 244,312 |
| 02 May 2024 | 261.10 | 265.70 | 261.10 | 263.30 | 263.30 | 221,546 |
| 30 Apr 2024 | 264.60 | 265.50 | 262.70 | 263.30 | 263.30 | 208,554 |
| 29 Apr 2024 | 264.60 | 268.10 | 264.10 | 264.10 | 264.10 | 207,789 |
| 26 Apr 2024 | 260.30 | 265.40 | 260.30 | 264.20 | 264.20 | 240,388 |
| 25 Apr 2024 | 261.20 | 261.80 | 253.30 | 256.40 | 256.40 | 217,524 |
| 24 Apr 2024 | 257.50 | 260.70 | 256.20 | 259.50 | 259.50 | 251,149 |
| 23 Apr 2024 | 258.00 | 259.80 | 256.10 | 257.70 | 257.70 | 346,039 |
| 22 Apr 2024 | 257.70 | 259.50 | 256.40 | 257.50 | 257.50 | 253,069 |
| 19 Apr 2024 | 257.00 | 257.70 | 254.70 | 255.90 | 255.90 | 358,228 |
| 18 Apr 2024 | 260.30 | 261.40 | 258.60 | 261.10 | 261.10 | 204,429 |
| 17 Apr 2024 | 260.20 | 261.70 | 258.20 | 259.10 | 259.10 | 258,910 |
| 16 Apr 2024 | 258.40 | 264.30 | 257.20 | 261.80 | 261.80 | 296,702 |
| 15 Apr 2024 | 265.20 | 265.80 | 262.50 | 263.40 | 263.40 | 299,532 |
| 12 Apr 2024 | 270.60 | 271.40 | 260.80 | 263.40 | 263.40 | 318,394 |
| 11 Apr 2024 | 264.30 | 268.80 | 263.40 | 267.80 | 267.80 | 291,016 |
| 10 Apr 2024 | 268.60 | 269.30 | 258.90 | 264.80 | 264.80 | 379,491 |
| 09 Apr 2024 | 266.60 | 269.60 | 265.40 | 266.40 | 266.40 | 229,378 |
| 08 Apr 2024 | 265.50 | 267.80 | 264.50 | 266.70 | 266.70 | 246,859 |
| 05 Apr 2024 | 261.50 | 266.80 | 261.50 | 265.50 | 265.50 | 290,999 |
| 04 Apr 2024 | 265.70 | 269.00 | 265.40 | 268.90 | 268.90 | 332,008 |
| 03 Apr 2024 | 262.60 | 264.60 | 260.70 | 264.00 | 264.00 | 334,729 |
| 02 Apr 2024 | 269.10 | 270.80 | 261.90 | 262.10 | 262.10 | 306,964 |
| 28 Mar 2024 | 264.70 | 269.50 | 263.50 | 268.60 | 268.60 | 290,509 |
| 28 Mar 2024 | 3.3 Dividend | |||||
| 27 Mar 2024 | 268.10 | 268.80 | 264.30 | 267.10 | 263.80 | 272,023 |
| 26 Mar 2024 | 267.00 | 270.60 | 266.70 | 269.40 | 266.07 | 188,618 |
| 25 Mar 2024 | 271.50 | 271.80 | 267.30 | 267.70 | 264.39 | 151,950 |
| 22 Mar 2024 | 271.20 | 271.80 | 268.40 | 270.40 | 267.06 | 181,656 |
| 21 Mar 2024 | 271.20 | 276.70 | 269.40 | 272.00 | 268.64 | 329,352 |
| 20 Mar 2024 | 263.80 | 268.70 | 263.40 | 266.80 | 263.50 | 352,781 |
| 19 Mar 2024 | 264.00 | 264.10 | 261.40 | 263.50 | 260.24 | 306,485 |
| 18 Mar 2024 | 264.60 | 264.90 | 262.30 | 264.70 | 261.43 | 185,749 |
| 15 Mar 2024 | 265.30 | 267.40 | 263.50 | 263.50 | 260.24 | 964,046 |
| 14 Mar 2024 | 266.70 | 267.00 | 264.30 | 265.80 | 262.52 | 190,688 |
| 13 Mar 2024 | 265.60 | 267.10 | 262.30 | 266.00 | 262.71 | 277,883 |
| 12 Mar 2024 | 262.00 | 265.40 | 260.50 | 264.80 | 261.53 | 236,973 |
| 11 Mar 2024 | 261.20 | 263.30 | 259.10 | 260.40 | 257.18 | 197,842 |
| 08 Mar 2024 | 261.40 | 264.70 | 261.00 | 263.80 | 260.54 | 221,324 |
| 07 Mar 2024 | 255.00 | 262.10 | 253.50 | 261.70 | 258.47 | 294,500 |
| 06 Mar 2024 | 254.20 | 257.00 | 254.20 | 256.20 | 253.03 | 195,119 |
| 05 Mar 2024 | 257.40 | 258.40 | 252.70 | 253.80 | 250.66 | 181,200 |
| 04 Mar 2024 | 258.40 | 258.50 | 254.40 | 257.10 | 253.92 | 186,295 |
| 01 Mar 2024 | 256.30 | 259.10 | 255.30 | 258.30 | 255.11 | 193,081 |
| 29 Feb 2024 | 255.60 | 256.20 | 252.80 | 255.50 | 252.34 | 308,416 |
| 28 Feb 2024 | 255.30 | 255.80 | 251.10 | 253.60 | 250.47 | 242,988 |
| 27 Feb 2024 | 256.50 | 257.10 | 254.50 | 256.40 | 253.23 | 210,089 |
| 26 Feb 2024 | 259.20 | 259.50 | 256.10 | 256.20 | 253.03 | 201,198 |
| 23 Feb 2024 | 256.20 | 259.30 | 255.40 | 258.80 | 255.60 | 229,494 |
| 22 Feb 2024 | 257.70 | 259.30 | 253.50 | 255.70 | 252.54 | 515,699 |
| 21 Feb 2024 | 257.40 | 259.50 | 256.60 | 258.30 | 255.11 | 288,583 |
| 20 Feb 2024 | 258.50 | 259.00 | 254.80 | 255.40 | 252.24 | 290,357 |
| 19 Feb 2024 | 252.70 | 258.00 | 250.30 | 258.00 | 254.81 | 284,507 |
| 16 Feb 2024 | 244.80 | 258.90 | 244.80 | 254.30 | 251.16 | 497,180 |
| 15 Feb 2024 | 247.00 | 248.40 | 245.50 | 247.30 | 244.24 | 372,129 |
| 14 Feb 2024 | 240.50 | 245.10 | 240.00 | 244.90 | 241.87 | 285,605 |
| 13 Feb 2024 | 245.20 | 246.00 | 237.40 | 241.30 | 238.32 | 350,299 |
| 12 Feb 2024 | 244.50 | 246.80 | 241.60 | 245.90 | 242.86 | 339,870 |
| 09 Feb 2024 | 238.10 | 242.50 | 238.10 | 238.60 | 235.65 | 217,141 |
| 08 Feb 2024 | 241.10 | 241.10 | 238.00 | 238.50 | 235.55 | 329,170 |
| 07 Feb 2024 | 241.80 | 242.80 | 239.00 | 239.90 | 236.94 | 344,494 |
| 06 Feb 2024 | 240.00 | 240.80 | 235.60 | 238.40 | 235.45 | 267,836 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.