Sika AG (SIKA.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 261.40 | 261.70 | 258.70 | 260.10 | 260.10 | 193,535 |
| Jun 26, 2024 | 259.50 | 261.80 | 258.10 | 260.00 | 260.00 | 264,434 |
| Jun 25, 2024 | 255.00 | 258.50 | 254.80 | 257.10 | 257.10 | 205,704 |
| Jun 24, 2024 | 254.70 | 257.70 | 253.40 | 257.20 | 257.20 | 257,055 |
| Jun 21, 2024 | 259.90 | 259.90 | 254.50 | 255.40 | 255.40 | 612,706 |
| Jun 20, 2024 | 257.60 | 262.90 | 256.50 | 260.40 | 260.40 | 284,789 |
| Jun 19, 2024 | 256.20 | 257.50 | 255.40 | 256.70 | 256.70 | 286,430 |
| Jun 18, 2024 | 256.40 | 257.00 | 253.50 | 256.10 | 256.10 | 209,955 |
| Jun 17, 2024 | 256.30 | 256.70 | 253.10 | 254.10 | 254.10 | 241,121 |
| Jun 14, 2024 | 263.00 | 263.00 | 254.00 | 255.90 | 255.90 | 320,827 |
| Jun 13, 2024 | 267.30 | 268.90 | 261.10 | 263.00 | 263.00 | 393,246 |
| Jun 12, 2024 | 269.80 | 273.50 | 268.00 | 271.50 | 271.50 | 248,595 |
| Jun 11, 2024 | 271.40 | 272.40 | 268.00 | 268.80 | 268.80 | 179,242 |
| Jun 10, 2024 | 270.60 | 272.00 | 269.20 | 270.20 | 270.20 | 174,947 |
| Jun 07, 2024 | 276.10 | 276.10 | 268.90 | 270.90 | 270.90 | 239,855 |
| Jun 06, 2024 | 275.90 | 277.00 | 273.50 | 273.50 | 273.50 | 187,670 |
| Jun 05, 2024 | 269.40 | 272.90 | 269.40 | 272.80 | 272.80 | 197,603 |
| Jun 04, 2024 | 270.00 | 270.60 | 266.90 | 269.20 | 269.20 | 253,005 |
| Jun 03, 2024 | 277.10 | 277.40 | 270.50 | 270.90 | 270.90 | 220,446 |
| May 31, 2024 | 277.00 | 277.10 | 272.90 | 272.90 | 272.90 | 1,175,586 |
| May 30, 2024 | 274.80 | 277.20 | 273.40 | 276.40 | 276.40 | 168,417 |
| May 29, 2024 | 274.80 | 277.20 | 273.10 | 275.00 | 275.00 | 212,710 |
| May 28, 2024 | 285.00 | 286.70 | 275.30 | 276.10 | 276.10 | 286,738 |
| May 27, 2024 | 283.10 | 284.80 | 282.30 | 284.80 | 284.80 | 114,126 |
| May 24, 2024 | 283.10 | 284.20 | 280.20 | 283.70 | 283.70 | 158,378 |
| May 23, 2024 | 281.80 | 284.80 | 280.50 | 283.90 | 283.90 | 172,890 |
| May 22, 2024 | 281.30 | 282.90 | 280.30 | 281.50 | 281.50 | 195,898 |
| May 21, 2024 | 281.20 | 284.40 | 281.00 | 282.40 | 282.40 | 171,616 |
| May 17, 2024 | 282.40 | 283.10 | 279.30 | 281.70 | 281.70 | 290,402 |
| May 16, 2024 | 284.30 | 284.30 | 280.30 | 281.40 | 281.40 | 186,721 |
| May 15, 2024 | 278.70 | 287.60 | 278.70 | 283.40 | 283.40 | 241,464 |
| May 14, 2024 | 278.00 | 278.80 | 274.50 | 278.20 | 278.20 | 185,461 |
| May 13, 2024 | 278.10 | 279.20 | 276.70 | 278.60 | 278.60 | 211,039 |
| May 10, 2024 | 277.90 | 280.10 | 277.90 | 278.10 | 278.10 | 222,994 |
| May 08, 2024 | 275.00 | 277.70 | 273.90 | 276.00 | 276.00 | 254,486 |
| May 07, 2024 | 271.40 | 274.40 | 271.10 | 274.00 | 274.00 | 257,972 |
| May 06, 2024 | 270.00 | 271.40 | 269.30 | 269.80 | 269.80 | 120,064 |
| May 03, 2024 | 264.70 | 271.90 | 264.00 | 269.30 | 269.30 | 244,312 |
| May 02, 2024 | 261.10 | 265.70 | 261.10 | 263.30 | 263.30 | 221,546 |
| Apr 30, 2024 | 264.60 | 265.50 | 262.70 | 263.30 | 263.30 | 208,554 |
| Apr 29, 2024 | 264.60 | 268.10 | 264.10 | 264.10 | 264.10 | 207,789 |
| Apr 26, 2024 | 260.30 | 265.40 | 260.30 | 264.20 | 264.20 | 240,388 |
| Apr 25, 2024 | 261.20 | 261.80 | 253.30 | 256.40 | 256.40 | 217,524 |
| Apr 24, 2024 | 257.50 | 260.70 | 256.20 | 259.50 | 259.50 | 251,149 |
| Apr 23, 2024 | 258.00 | 259.80 | 256.10 | 257.70 | 257.70 | 346,039 |
| Apr 22, 2024 | 257.70 | 259.50 | 256.40 | 257.50 | 257.50 | 253,069 |
| Apr 19, 2024 | 257.00 | 257.70 | 254.70 | 255.90 | 255.90 | 358,228 |
| Apr 18, 2024 | 260.30 | 261.40 | 258.60 | 261.10 | 261.10 | 204,429 |
| Apr 17, 2024 | 260.20 | 261.70 | 258.20 | 259.10 | 259.10 | 258,910 |
| Apr 16, 2024 | 258.40 | 264.30 | 257.20 | 261.80 | 261.80 | 296,702 |
| Apr 15, 2024 | 265.20 | 265.80 | 262.50 | 263.40 | 263.40 | 299,532 |
| Apr 12, 2024 | 270.60 | 271.40 | 260.80 | 263.40 | 263.40 | 318,394 |
| Apr 11, 2024 | 264.30 | 268.80 | 263.40 | 267.80 | 267.80 | 291,016 |
| Apr 10, 2024 | 268.60 | 269.30 | 258.90 | 264.80 | 264.80 | 379,491 |
| Apr 09, 2024 | 266.60 | 269.60 | 265.40 | 266.40 | 266.40 | 229,378 |
| Apr 08, 2024 | 265.50 | 267.80 | 264.50 | 266.70 | 266.70 | 246,859 |
| Apr 05, 2024 | 261.50 | 266.80 | 261.50 | 265.50 | 265.50 | 290,999 |
| Apr 04, 2024 | 265.70 | 269.00 | 265.40 | 268.90 | 268.90 | 332,008 |
| Apr 03, 2024 | 262.60 | 264.60 | 260.70 | 264.00 | 264.00 | 334,729 |
| Apr 02, 2024 | 269.10 | 270.80 | 261.90 | 262.10 | 262.10 | 306,964 |
| Mar 28, 2024 | 264.70 | 269.50 | 263.50 | 268.60 | 268.60 | 290,509 |
| Mar 28, 2024 | 3.3 Dividend | |||||
| Mar 27, 2024 | 268.10 | 268.80 | 264.30 | 267.10 | 263.80 | 272,023 |
| Mar 26, 2024 | 267.00 | 270.60 | 266.70 | 269.40 | 266.07 | 188,618 |
| Mar 25, 2024 | 271.50 | 271.80 | 267.30 | 267.70 | 264.39 | 151,950 |
| Mar 22, 2024 | 271.20 | 271.80 | 268.40 | 270.40 | 267.06 | 181,656 |
| Mar 21, 2024 | 271.20 | 276.70 | 269.40 | 272.00 | 268.64 | 329,352 |
| Mar 20, 2024 | 263.80 | 268.70 | 263.40 | 266.80 | 263.50 | 352,781 |
| Mar 19, 2024 | 264.00 | 264.10 | 261.40 | 263.50 | 260.24 | 306,485 |
| Mar 18, 2024 | 264.60 | 264.90 | 262.30 | 264.70 | 261.43 | 185,749 |
| Mar 15, 2024 | 265.30 | 267.40 | 263.50 | 263.50 | 260.24 | 964,046 |
| Mar 14, 2024 | 266.70 | 267.00 | 264.30 | 265.80 | 262.52 | 190,688 |
| Mar 13, 2024 | 265.60 | 267.10 | 262.30 | 266.00 | 262.71 | 277,883 |
| Mar 12, 2024 | 262.00 | 265.40 | 260.50 | 264.80 | 261.53 | 236,973 |
| Mar 11, 2024 | 261.20 | 263.30 | 259.10 | 260.40 | 257.18 | 197,842 |
| Mar 08, 2024 | 261.40 | 264.70 | 261.00 | 263.80 | 260.54 | 221,324 |
| Mar 07, 2024 | 255.00 | 262.10 | 253.50 | 261.70 | 258.47 | 294,500 |
| Mar 06, 2024 | 254.20 | 257.00 | 254.20 | 256.20 | 253.03 | 195,119 |
| Mar 05, 2024 | 257.40 | 258.40 | 252.70 | 253.80 | 250.66 | 181,200 |
| Mar 04, 2024 | 258.40 | 258.50 | 254.40 | 257.10 | 253.92 | 186,295 |
| Mar 01, 2024 | 256.30 | 259.10 | 255.30 | 258.30 | 255.11 | 193,081 |
| Feb 29, 2024 | 255.60 | 256.20 | 252.80 | 255.50 | 252.34 | 308,416 |
| Feb 28, 2024 | 255.30 | 255.80 | 251.10 | 253.60 | 250.47 | 242,988 |
| Feb 27, 2024 | 256.50 | 257.10 | 254.50 | 256.40 | 253.23 | 210,089 |
| Feb 26, 2024 | 259.20 | 259.50 | 256.10 | 256.20 | 253.03 | 201,198 |
| Feb 23, 2024 | 256.20 | 259.30 | 255.40 | 258.80 | 255.60 | 229,494 |
| Feb 22, 2024 | 257.70 | 259.30 | 253.50 | 255.70 | 252.54 | 515,699 |
| Feb 21, 2024 | 257.40 | 259.50 | 256.60 | 258.30 | 255.11 | 288,583 |
| Feb 20, 2024 | 258.50 | 259.00 | 254.80 | 255.40 | 252.24 | 290,357 |
| Feb 19, 2024 | 252.70 | 258.00 | 250.30 | 258.00 | 254.81 | 284,507 |
| Feb 16, 2024 | 244.80 | 258.90 | 244.80 | 254.30 | 251.16 | 497,180 |
| Feb 15, 2024 | 247.00 | 248.40 | 245.50 | 247.30 | 244.24 | 372,129 |
| Feb 14, 2024 | 240.50 | 245.10 | 240.00 | 244.90 | 241.87 | 285,605 |
| Feb 13, 2024 | 245.20 | 246.00 | 237.40 | 241.30 | 238.32 | 350,299 |
| Feb 12, 2024 | 244.50 | 246.80 | 241.60 | 245.90 | 242.86 | 339,870 |
| Feb 09, 2024 | 238.10 | 242.50 | 238.10 | 238.60 | 235.65 | 217,141 |
| Feb 08, 2024 | 241.10 | 241.10 | 238.00 | 238.50 | 235.55 | 329,170 |
| Feb 07, 2024 | 241.80 | 242.80 | 239.00 | 239.90 | 236.94 | 344,494 |
| Feb 06, 2024 | 240.00 | 240.80 | 235.60 | 238.40 | 235.45 | 267,836 |
| Feb 05, 2024 | 238.60 | 239.90 | 237.50 | 238.00 | 235.06 | 196,975 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.