Sika AG (SIKA.SW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 73 · quality 54 · valuation 47), as of 2026-10-31.
Signal: Lost its 50-day — Slipped below its 50-day line 5 sessions ago — the first crack in its short-term trend. (as of 2026-10-29)
Trend: Sika AG trades 2.8% below its 50-day and 10.7% above its 200-day moving average. (as of 2026-10-29)
Index seat: HALO Growth 100

Sika supplies chemicals used to bond, seal, waterproof and reinforce building materials and vehicle parts. It makes concrete additives, roofing and flooring systems, adhesives and sealants for construction and automotive assembly.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SIKA.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	178.55	179.70	177.55	179.10	+0.42%	289,156
2026-10-29	177.35	179.90	176.85	178.35	+1.22%	289,097
2026-10-28	174.85	177.05	174.30	176.20	+0.54%	264,897
2026-10-27	175.00	177.20	173.30	175.25	-0.54%	411,366
2026-10-26	178.20	179.45	175.50	176.20	-2.22%	416,328
2026-10-23	175.30	184.70	175.05	180.20	-2.33%	548,373
2026-10-22	184.65	185.50	183.20	184.50	-0.65%	261,333
2026-10-21	183.10	186.10	182.15	185.70	+0.65%	215,159
2026-10-20	183.30	185.25	180.05	184.50	+0.65%	213,839
2026-10-19	179.95	183.30	179.30	183.30	+0.41%	164,580
2026-10-16	182.10	183.35	181.25	182.55	+0.66%	236,164
2026-10-15	177.50	181.60	177.50	181.35	+1.80%	309,844
2026-10-14	177.45	180.90	176.65	178.15	+0.93%	292,557
2026-10-13	174.95	178.00	174.90	176.50	+1.00%	408,461
2026-10-12	174.00	174.90	172.75	174.75	+0.55%	293,596
2026-10-09	173.20	176.20	173.15	173.80	+1.73%	280,473
2026-10-08	171.85	172.15	169.00	170.85	-1.67%	388,936
2026-10-07	174.45	177.25	173.05	173.75	-1.00%	369,595
2026-10-06	176.70	180.15	173.60	175.50	+0.29%	441,649
2026-10-05	183.50	185.00	173.85	175.00	-4.79%	737,565
2026-10-02	180.70	183.95	179.70	183.80	+2.60%	366,761
2026-10-01	182.00	183.80	177.80	179.15	-2.64%	443,485
2026-09-30	186.20	187.55	184.00	184.00	-0.73%	372,084
2026-09-29	185.10	187.90	184.45	185.35	-0.13%	297,564
2026-09-28	181.70	186.90	181.70	185.60	+1.37%	313,428
2026-09-25	184.70	185.10	181.60	183.10	+0.55%	243,116
2026-09-24	183.90	185.15	181.35	182.10	-1.57%	438,206
2026-09-23	189.75	189.90	184.10	185.00	-2.06%	301,052
2026-09-22	185.80	190.80	185.05	188.90	+1.83%	280,696
2026-09-21	183.90	186.55	182.25	185.50	+1.67%	194,646
2026-09-18	184.70	185.05	181.85	182.45	-1.22%	752,499
2026-09-17	183.25	185.90	182.20	184.70	+1.04%	280,643
2026-09-16	180.00	183.05	179.70	182.80	+1.70%	696,013
2026-09-15	179.80	180.35	175.75	179.75	-0.61%	453,479
2026-09-14	183.20	184.70	179.70	180.85	-2.24%	332,234
2026-09-11	185.85	187.25	184.80	185.00	-0.16%	306,883
2026-09-10	188.15	188.95	184.40	185.30	-1.41%	351,477
2026-09-09	192.75	195.20	187.15	187.95	-3.09%	413,025
2026-09-08	192.35	193.95	190.95	193.95	+0.31%	281,893
2026-09-07	190.85	193.50	189.85	193.35	+0.73%	331,122
2026-09-04	189.20	192.40	188.90	191.95	+1.40%	350,111
2026-09-03	187.25	190.45	186.90	189.30	+0.93%	262,498
2026-09-02	188.45	189.30	186.85	187.55	-1.06%	291,615
2026-09-01	190.50	190.75	186.80	189.55	-1.30%	382,072
2026-08-31	191.65	194.40	191.30	192.05	-0.49%	290,570
2026-08-28	192.30	194.35	191.65	193.00	+0.76%	236,900
2026-08-27	191.90	192.80	190.80	191.55	-0.80%	229,958
2026-08-26	190.00	194.05	190.00	193.10	+1.44%	475,677
2026-08-25	188.00	191.50	187.10	190.35	+1.52%	293,223
2026-08-24	186.40	188.00	185.85	187.50	+0.91%	237,744
2026-08-21	184.00	187.00	183.30	185.80	+1.01%	261,146
2026-08-20	185.05	185.20	180.20	183.95	-0.65%	370,157
2026-08-19	185.00	185.90	183.60	185.15	+0.16%	414,735
2026-08-18	187.65	188.75	184.85	184.85	-2.07%	331,392
2026-08-17	190.00	190.15	187.20	188.75	-1.10%	315,943
2026-08-14	191.60	192.40	190.30	190.85	-0.16%	242,263
2026-08-13	193.15	194.20	190.90	191.15	-1.01%	338,551
2026-08-12	194.00	196.30	192.40	193.10	-0.23%	284,599
2026-08-11	192.50	195.30	190.80	193.55	+0.00%	343,095
2026-08-10	193.05	194.85	192.20	193.55	-0.23%	289,825
2026-08-07	190.00	195.40	187.70	194.00	+1.41%	525,993
2026-08-06	196.00	197.60	191.30	191.30	-2.15%	559,041
2026-08-05	191.80	195.50	191.15	195.50	+2.62%	664,773
2026-08-04	187.80	190.70	185.95	190.50	+1.74%	540,434
2026-08-03	181.85	187.25	181.85	187.25	+2.97%	618,316
2026-07-31	181.35	183.40	179.90	181.85	+1.11%	613,268
2026-07-30	179.00	181.40	177.55	179.85	+0.22%	408,562
2026-07-29	179.00	183.00	176.40	179.45	+1.38%	881,442
2026-07-28	170.95	177.75	169.45	177.00	+9.77%	1,098,912
2026-07-27	158.10	162.65	158.05	161.25	+3.46%	458,881
2026-07-24	154.00	155.85	153.50	155.85	+1.20%	295,467
2026-07-23	156.90	157.10	152.65	154.00	-2.28%	389,656
2026-07-22	156.50	160.75	155.35	157.60	+1.03%	405,202
2026-07-21	155.20	156.20	153.50	156.00	+0.39%	278,840
2026-07-20	157.50	158.60	153.45	155.40	-1.89%	544,424
2026-07-17	159.70	160.15	157.75	158.40	-0.88%	367,573
2026-07-16	162.00	162.00	158.60	159.80	-1.27%	348,452
2026-07-15	157.50	162.80	156.75	161.85	+2.02%	389,935
2026-07-14	159.00	160.25	157.25	158.65	-0.56%	350,576
2026-07-13	161.40	162.00	158.65	159.55	-1.97%	363,898
2026-07-10	162.35	163.70	160.75	162.75	+0.99%	327,437
2026-07-09	164.20	164.75	160.25	161.15	-0.68%	337,065
2026-07-08	168.60	168.65	162.20	162.25	-5.09%	520,346
2026-07-07	173.50	174.40	170.95	170.95	-0.75%	355,354
2026-07-06	174.45	175.25	172.00	172.25	-1.37%	350,697
2026-07-03	173.45	175.10	172.50	174.65	+1.13%	408,816
2026-07-02	168.85	172.70	168.45	172.70	+2.34%	671,915
2026-07-01	168.40	169.20	166.70	168.75	+1.20%	464,586
2026-06-30	164.95	167.20	163.55	166.75	+2.05%	603,619
2026-06-29	167.55	167.55	163.25	163.40	-2.51%	434,510
2026-06-26	167.35	169.15	165.60	167.60	-0.24%	588,032
2026-06-25	166.70	168.60	166.20	168.00	+1.97%	532,558
2026-06-24	160.05	164.75	159.55	164.75	+2.30%	541,539
2026-06-23	160.80	161.75	159.10	161.05	-1.56%	330,816
2026-06-22	162.95	163.60	161.20	163.60	-0.03%	341,366
2026-06-19	167.50	167.70	163.65	163.65	-1.12%	910,880
2026-06-18	160.50	165.50	158.70	165.50	+2.92%	696,574
2026-06-17	159.85	162.50	159.00	160.80	+0.85%	454,833
2026-06-16	158.55	159.90	157.65	159.45	+0.69%	471,956
2026-06-15	160.00	163.20	158.20	158.35	+2.06%	772,994
2026-06-12	152.00	156.40	151.70	155.15	+5.90%	891,100
2026-06-11	148.25	149.30	146.50	146.50	-2.07%	591,087
2026-06-10	152.00	152.00	148.95	149.60	-0.86%	379,833
2026-06-09	148.00	152.20	147.60	150.90	+1.96%	372,570
2026-06-08	147.15	148.70	145.85	148.00	-0.90%	402,885
2026-06-05	150.00	151.15	149.15	149.35	-0.13%	411,527
2026-06-04	151.65	153.20	149.55	149.55	-0.86%	444,448
2026-06-03	150.50	151.70	147.10	150.85	-0.36%	603,424
2026-06-02	150.65	153.80	149.95	151.40	+1.61%	486,382
2026-06-01	154.05	154.05	148.15	149.00	-2.80%	618,165
2026-05-29	152.70	155.60	151.70	153.30	+0.59%	1,531,975
2026-05-28	152.20	153.95	151.35	152.40	-0.72%	675,417
2026-05-27	150.95	154.15	150.50	153.50	+2.61%	419,232
2026-05-26	149.00	150.50	147.00	149.60	+1.77%	506,766
2026-05-22	144.90	147.00	143.55	147.00	+3.01%	428,697
2026-05-21	140.00	144.55	139.70	142.70	+1.89%	466,220
2026-05-20	139.20	142.15	137.80	140.05	+0.04%	490,017
2026-05-19	139.80	141.80	137.90	140.00	+0.36%	531,299
2026-05-18	137.15	140.65	134.90	139.50	+0.72%	533,097
2026-05-15	141.00	141.60	136.95	138.50	-1.74%	596,854
2026-05-13	140.10	141.35	139.25	140.95	+0.61%	303,109
2026-05-12	142.70	142.70	139.65	140.10	-1.79%	400,716
2026-05-11	143.65	143.90	140.95	142.65	-1.07%	362,824
2026-05-08	144.00	144.65	143.10	144.20	-0.83%	318,385
2026-05-07	147.00	149.00	145.40	145.40	-0.75%	304,688
2026-05-06	143.50	150.20	143.50	146.50	+3.31%	516,286
2026-05-05	141.85	143.10	139.95	141.80	-0.49%	400,556
2026-05-04	144.20	145.10	141.65	142.50	-0.84%	399,417
2026-04-30	141.75	143.80	140.60	143.70	+0.49%	409,241
2026-04-29	143.70	144.80	142.80	143.00	-0.94%	391,327
2026-04-28	145.40	146.15	143.55	144.35	-0.69%	288,274
2026-04-27	144.70	146.65	144.10	145.35	+0.48%	249,487
2026-04-24	146.90	147.65	143.85	144.65	-1.93%	425,249
2026-04-23	147.40	149.15	146.20	147.50	-0.67%	305,930
2026-04-22	151.75	151.90	148.40	148.50	-2.37%	464,192
2026-04-21	153.00	154.30	151.50	152.10	-0.03%	332,261
2026-04-20	154.65	154.90	151.75	152.15	-3.21%	794,720
2026-04-17	152.85	158.15	151.65	157.20	+4.38%	902,831
2026-04-16	148.50	151.65	148.25	150.60	+1.31%	526,053
2026-04-15	147.50	150.35	147.00	148.65	+0.34%	717,071
2026-04-14	148.00	150.75	145.70	148.15	+7.94%	1,389,783
2026-04-13	136.75	137.35	135.85	137.25	-0.90%	483,321
2026-04-10	135.95	140.35	135.95	138.50	+1.50%	554,540
2026-04-09	137.40	137.40	135.60	136.45	+0.11%	391,001
2026-04-08	138.00	139.00	135.95	136.30	+5.78%	812,653
2026-04-07	131.50	133.30	128.60	128.85	-1.94%	468,274
2026-04-02	130.10	131.95	129.20	131.40	-0.61%	473,829
2026-04-01	134.50	135.45	131.10	132.20	+1.77%	497,971
2026-03-31	128.90	131.85	128.90	129.90	-0.12%	677,010
2026-03-30	128.60	130.85	128.10	130.05	+1.21%	615,491
2026-03-27	130.15	130.45	127.60	128.50	-1.12%	587,078
2026-03-26	132.00	132.20	129.15	129.95	-2.59%	528,999
2026-03-25	133.00	134.90	132.30	133.40	+2.14%	750,236
2026-03-24	128.85	130.85	127.65	130.60	+1.71%	1,110,573
2026-03-23	125.00	131.40	120.35	128.40	+1.18%	1,087,453
2026-03-20	128.70	129.35	126.45	126.90	+0.44%	3,241,296
2026-03-19	132.55	132.55	126.15	126.35	-6.58%	1,432,491
2026-03-18	136.45	137.50	135.20	135.25	-0.04%	486,217
2026-03-17	133.30	137.40	133.00	135.30	+1.16%	584,564
2026-03-16	133.20	135.15	131.20	133.75	-0.26%	551,146
2026-03-13	136.55	136.60	133.45	134.10	-2.22%	877,248
2026-03-12	139.05	139.80	136.95	137.15	-1.61%	617,699
2026-03-11	140.10	140.90	138.65	139.40	-1.06%	763,566
2026-03-10	144.10	144.30	140.90	140.90	+1.70%	691,299
2026-03-09	137.00	139.05	135.75	138.55	-2.26%	948,762
2026-03-06	148.00	148.75	140.40	141.75	-3.64%	979,357
2026-03-05	151.40	152.80	147.10	147.10	-3.03%	698,324
2026-03-04	152.55	152.85	149.35	151.70	+0.10%	490,686
2026-03-03	155.40	155.50	149.50	151.55	-3.72%	776,411
2026-03-02	157.40	158.65	154.20	157.40	-1.32%	656,817
2026-02-27	157.95	160.15	157.05	159.50	+1.30%	745,489
2026-02-26	160.80	160.95	156.55	157.45	-1.90%	473,701
2026-02-25	158.35	162.15	157.90	160.50	+1.45%	673,281
2026-02-24	157.25	160.80	157.00	158.20	+1.44%	611,206
2026-02-23	158.15	158.25	155.00	155.95	-1.39%	635,936
2026-02-20	160.00	161.30	152.40	158.15	+3.54%	1,371,676
2026-02-19	152.35	153.25	151.60	152.75	+0.20%	448,831
2026-02-18	155.00	155.00	152.00	152.45	-0.97%	706,379
2026-02-17	154.50	154.95	152.50	153.95	-0.10%	428,287
2026-02-16	156.35	156.70	153.90	154.10	-1.41%	338,908
2026-02-13	156.95	157.25	154.65	156.30	-0.19%	540,414
2026-02-12	158.55	158.60	156.60	156.60	-0.57%	576,831
2026-02-11	157.45	159.05	156.80	157.50	+0.32%	432,578
2026-02-10	155.55	158.40	155.30	157.00	+1.09%	525,793
2026-02-09	156.80	156.95	154.55	155.30	-0.45%	425,903
2026-02-06	154.80	156.75	152.70	156.00	+0.84%	390,374
2026-02-05	156.60	156.70	153.90	154.70	-0.58%	463,326
2026-02-04	151.60	157.10	151.60	155.60	+2.88%	671,484
2026-02-03	151.60	151.95	148.75	151.25	+0.73%	536,821
2026-02-02	148.30	150.75	148.20	150.15	+1.25%	519,732
2026-01-30	148.90	149.20	147.70	148.30	-0.20%	454,705
2026-01-29	149.35	149.95	147.70	148.60	+0.34%	625,538
2026-01-28	147.50	149.00	147.20	148.10	+0.44%	345,819
2026-01-27	148.20	149.00	146.75	147.45	+0.41%	358,793
2026-01-26	147.40	148.70	146.75	146.85	-0.37%	318,743
2026-01-23	147.90	148.45	146.15	147.40	-0.94%	568,641
2026-01-22	150.25	150.65	148.00	148.80	+0.78%	647,148
2026-01-21	146.10	148.70	145.50	147.65	+0.99%	556,456
2026-01-20	147.70	148.20	145.25	146.20	-1.38%	641,099
2026-01-19	148.90	150.70	147.75	148.25	-1.30%	655,329
2026-01-16	153.40	153.40	149.20	150.20	-2.59%	1,048,951
2026-01-15	151.95	155.15	150.90	154.20	+2.15%	809,780
2026-01-14	149.60	152.30	149.55	150.95	+1.24%	852,581
2026-01-13	157.00	157.20	148.70	149.10	-9.50%	2,356,001
2026-01-12	166.60	166.65	162.85	164.75	-0.15%	482,643
2026-01-09	162.15	165.20	162.00	165.00	+1.54%	552,140
2026-01-08	162.60	163.70	159.05	162.50	-0.52%	488,289
2026-01-07	164.25	165.95	162.25	163.35	+0.00%	442,081
2026-01-06	164.85	164.85	159.95	163.35	-0.21%	451,040
2026-01-05	163.15	165.95	159.55	163.70	+0.68%	605,083
2025-12-30	162.75	163.40	162.30	162.60	-0.03%	262,936
2025-12-29	163.55	164.65	162.65	162.65	+0.59%	375,707
2025-12-23	162.20	163.45	161.70	161.70	-0.40%	306,335
2025-12-22	163.00	163.35	160.70	162.35	-0.09%	322,106
2025-12-19	163.30	164.25	161.90	162.50	-0.73%	1,007,688
2025-12-18	161.15	163.90	161.15	163.70	+1.46%	484,896
2025-12-17	162.80	163.05	160.20	161.35	-1.01%	593,036
2025-12-16	163.00	164.55	162.60	163.00	+0.28%	652,749
2025-12-15	160.55	163.30	160.20	162.55	+1.75%	497,352
2025-12-12	159.00	162.15	158.80	159.75	+0.28%	542,885
2025-12-11	158.50	160.80	157.10	159.30	+1.01%	697,643
2025-12-10	156.90	158.20	155.35	157.70	+0.29%	353,621
2025-12-09	157.70	158.90	157.00	157.25	-0.63%	826,368
2025-12-08	158.50	158.95	157.35	158.25	-1.25%	479,013
2025-12-05	156.95	161.50	156.60	160.25	+2.40%	733,118
2025-12-04	156.65	158.40	156.15	156.50	+0.87%	542,417
2025-12-03	156.45	157.40	155.10	155.15	-0.86%	436,456
2025-12-02	156.70	158.20	155.45	156.50	-0.41%	471,364
2025-12-01	158.00	158.25	156.05	157.15	-0.70%	632,063
2025-11-28	159.50	160.15	158.15	158.25	+0.13%	571,832
2025-11-27	158.20	159.20	156.60	158.05	+0.03%	561,058
2025-11-26	158.80	159.65	156.95	158.00	+0.10%	747,324
2025-11-25	152.45	158.30	151.15	157.85	+3.92%	924,536
2025-11-24	152.50	154.85	151.40	151.90	+0.73%	1,149,969
2025-11-21	149.25	151.15	149.05	150.80	+0.30%	563,896
2025-11-20	151.85	152.10	149.70	150.35	+0.40%	338,949
2025-11-19	148.30	151.15	147.65	149.75	+1.05%	473,473
2025-11-18	150.00	150.40	147.65	148.20	-2.47%	539,204
2025-11-17	155.30	155.90	151.45	151.95	-2.13%	547,051
2025-11-14	155.00	156.80	154.30	155.25	-0.22%	498,211
2025-11-13	157.95	158.70	155.20	155.60	-1.39%	495,837
2025-11-12	157.25	158.40	156.70	157.80	+0.45%	595,375
2025-11-11	153.80	157.80	152.90	157.10	+3.19%	657,330
2025-11-10	154.35	154.65	152.10	152.25	+0.03%	455,695
2025-11-07	153.50	154.45	151.40	152.20	-0.10%	460,338
2025-11-06	152.00	152.65	151.05	152.35	-0.13%	526,794
2025-11-05	148.50	153.80	148.20	152.55	+2.04%	979,727
2025-11-04	149.95	150.60	147.75	149.50	-1.12%	1,041,399
2025-11-03	155.85	155.90	151.20	151.20	-3.82%	1,386,761
2025-10-31	156.25	157.70	155.80	157.20	+0.06%	854,431

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+4.63%). Worst month: Mar (-5.95%). Based on 5 years of daily data (2022–2026).

Jan+1.71%
Feb+3.83%
Mar-5.95%
Apr+0.45%
May+4.63%
Jun+2.27%
Jul+2.40%
Aug+0.57%
Sep-2.57%
Oct-4.78%
Nov+3.68%
Dec+0.55%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sika AG's (SIKA.SW) latest close?

179.10 on 2026-10-30, from the Closelook data lake's daily price record.

What is SIKA.SW's 52-week high and low?

197.60 high and 120.35 low over the trailing 52 weeks, as of 2026-10-30.

What is Sika AG's strongest and weakest month historically?

Historically, SIKA.SW's strongest calendar month has been May (average +4.63%) and its weakest Mar (average -5.95%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is Sika AG's Closelooknet score?

48 out of 100 (momentum 73 · quality 54 · valuation 47), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on SIKA.SW?

Lost its 50-day: Slipped below its 50-day line 5 sessions ago — the first crack in its short-term trend. As of 2026-10-29. A research diary reading, not advice.

Is SIKA.SW above its 50-day and 200-day moving averages?

Sika AG trades 2.8% below its 50-day and 10.7% above its 200-day moving average (0.1% below its 20-day). As of 2026-10-29.