Sika AG (SIKA.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 157.80 | 158.25 | 155.05 | 157.10 | -0.63% | 640,954 |
| 2025-10-29 | 159.00 | 160.60 | 157.80 | 158.10 | -0.28% | 868,990 |
| 2025-10-28 | 163.55 | 165.20 | 158.55 | 158.55 | -5.91% | 1,788,846 |
| 2025-10-27 | 174.70 | 175.30 | 167.95 | 168.50 | -4.26% | 1,001,611 |
| 2025-10-24 | 172.50 | 178.50 | 172.05 | 176.00 | -0.54% | 753,566 |
| 2025-10-23 | 175.85 | 177.45 | 175.00 | 176.95 | +0.03% | 331,342 |
| 2025-10-22 | 176.80 | 177.65 | 174.50 | 176.90 | +0.37% | 363,291 |
| 2025-10-21 | 176.00 | 176.55 | 173.80 | 176.25 | +0.40% | 404,565 |
| 2025-10-20 | 176.05 | 176.15 | 174.05 | 175.55 | +0.31% | 313,113 |
| 2025-10-17 | 174.80 | 176.05 | 173.25 | 175.00 | -0.88% | 381,177 |
| 2025-10-16 | 174.45 | 176.65 | 174.45 | 176.55 | +0.54% | 412,330 |
| 2025-10-15 | 174.00 | 176.70 | 173.95 | 175.60 | +1.92% | 496,309 |
| 2025-10-14 | 171.00 | 173.15 | 170.15 | 172.30 | -0.35% | 366,107 |
| 2025-10-13 | 172.00 | 174.00 | 171.30 | 172.90 | +1.02% | 392,731 |
| 2025-10-10 | 173.00 | 176.00 | 171.15 | 171.15 | -1.21% | 481,771 |
| 2025-10-09 | 173.40 | 174.90 | 172.70 | 173.25 | +0.09% | 623,294 |
| 2025-10-08 | 178.80 | 180.90 | 171.05 | 173.10 | -3.57% | 1,068,573 |
| 2025-10-07 | 179.30 | 180.80 | 178.55 | 179.50 | -0.06% | 301,888 |
| 2025-10-06 | 180.40 | 181.05 | 178.20 | 179.60 | -0.55% | 310,135 |
| 2025-10-03 | 179.70 | 181.00 | 178.40 | 180.60 | +1.29% | 379,241 |
| 2025-10-02 | 179.20 | 180.85 | 177.90 | 178.30 | +0.08% | 364,014 |
| 2025-10-01 | 176.40 | 178.90 | 175.85 | 178.15 | +0.59% | 537,892 |
| 2025-09-30 | 177.50 | 177.75 | 175.65 | 177.10 | +0.03% | 370,449 |
| 2025-09-29 | 176.40 | 177.65 | 175.55 | 177.05 | +1.46% | 403,797 |
| 2025-09-26 | 173.15 | 174.50 | 172.00 | 174.50 | +0.84% | 383,120 |
| 2025-09-25 | 171.60 | 173.05 | 170.25 | 173.05 | -0.46% | 589,145 |
| 2025-09-24 | 176.80 | 177.05 | 173.85 | 173.85 | -2.33% | 520,003 |
| 2025-09-23 | 178.35 | 180.45 | 177.95 | 178.00 | +0.11% | 334,620 |
| 2025-09-22 | 180.00 | 180.00 | 177.10 | 177.80 | -1.22% | 421,505 |
| 2025-09-19 | 182.00 | 183.65 | 180.00 | 180.00 | -1.42% | 797,238 |
| 2025-09-18 | 181.75 | 183.80 | 181.65 | 182.60 | +0.61% | 259,353 |
| 2025-09-17 | 182.90 | 183.05 | 181.20 | 181.50 | -0.63% | 232,139 |
| 2025-09-16 | 184.45 | 184.65 | 182.45 | 182.65 | -0.60% | 284,492 |
| 2025-09-15 | 185.35 | 186.70 | 182.85 | 183.75 | -0.65% | 229,848 |
| 2025-09-12 | 187.10 | 187.30 | 184.25 | 184.95 | -0.27% | 228,442 |
| 2025-09-11 | 187.00 | 187.00 | 184.50 | 185.45 | +0.62% | 393,561 |
| 2025-09-10 | 186.20 | 186.90 | 183.35 | 184.30 | -0.73% | 273,589 |
| 2025-09-09 | 188.20 | 188.60 | 185.20 | 185.65 | -0.83% | 277,525 |
| 2025-09-08 | 186.00 | 187.30 | 185.25 | 187.20 | +0.97% | 301,778 |
| 2025-09-05 | 185.10 | 187.40 | 184.40 | 185.40 | +0.68% | 388,374 |
| 2025-09-04 | 182.70 | 184.70 | 182.25 | 184.15 | +0.96% | 414,639 |
| 2025-09-03 | 182.55 | 184.05 | 181.85 | 182.40 | +0.83% | 325,604 |
| 2025-09-02 | 184.60 | 185.95 | 180.70 | 180.90 | -2.35% | 488,643 |
| 2025-09-01 | 185.35 | 185.70 | 184.10 | 185.25 | -0.13% | 223,776 |
| 2025-08-29 | 186.90 | 187.55 | 185.30 | 185.50 | -1.07% | 286,088 |
| 2025-08-28 | 187.05 | 189.35 | 186.95 | 187.50 | +0.40% | 201,477 |
| 2025-08-27 | 187.60 | 188.10 | 186.35 | 186.75 | -0.59% | 245,493 |
| 2025-08-26 | 188.70 | 189.65 | 187.45 | 187.85 | -0.98% | 398,865 |
| 2025-08-25 | 190.95 | 191.50 | 189.65 | 189.70 | -0.39% | 213,392 |
| 2025-08-22 | 187.60 | 191.40 | 187.60 | 190.45 | +0.95% | 302,441 |
| 2025-08-21 | 190.65 | 190.65 | 188.00 | 188.65 | -1.13% | 279,485 |
| 2025-08-20 | 191.00 | 192.45 | 189.80 | 190.80 | -0.68% | 361,689 |
| 2025-08-19 | 188.15 | 192.10 | 187.95 | 192.10 | +2.13% | 392,640 |
| 2025-08-18 | 188.50 | 188.85 | 186.45 | 188.10 | -0.53% | 323,812 |
| 2025-08-15 | 190.40 | 191.65 | 189.10 | 189.10 | +0.00% | 220,284 |
| 2025-08-14 | 190.40 | 191.40 | 189.10 | 189.10 | -0.21% | 334,874 |
| 2025-08-13 | 191.95 | 191.95 | 188.10 | 189.50 | -0.42% | 433,553 |
| 2025-08-12 | 190.45 | 191.95 | 188.60 | 190.30 | +0.11% | 276,067 |
| 2025-08-11 | 194.60 | 194.70 | 190.10 | 190.10 | -1.50% | 239,124 |
| 2025-08-08 | 193.25 | 193.70 | 191.60 | 193.00 | +0.47% | 296,704 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sika AG's (SIKA.SW) latest close?
194.00 on 2026-08-07, 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 2026-08-07.
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 964 daily bars in the Closelook data lake.