SIKA.SWSIKA.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $151.95 | $155.15 | $150.90 | $154.20 | 809,846 |
| 1/14/2026 | $149.60 | $152.30 | $149.55 | $150.95 | 852,581 |
| 1/13/2026 | $157.00 | $157.20 | $148.70 | $149.10 | 2.36M |
| 1/12/2026 | $166.60 | $166.65 | $162.85 | $164.75 | 482,643 |
| 1/9/2026 | $162.15 | $165.20 | $162.00 | $165.00 | 552,227 |
| 1/8/2026 | $162.60 | $163.70 | $159.05 | $162.50 | 488,289 |
| 1/7/2026 | $164.25 | $165.95 | $162.25 | $163.35 | 442,081 |
| 1/6/2026 | $164.85 | $164.85 | $159.95 | $163.35 | 451,287 |
| 1/5/2026 | $163.15 | $165.95 | $159.55 | $163.70 | 605,359 |
| 12/30/2025 | $162.75 | $163.40 | $162.30 | $162.60 | 262,936 |
| 12/29/2025 | $163.55 | $164.65 | $162.65 | $162.65 | 375,933 |
| 12/23/2025 | $162.20 | $163.45 | $161.70 | $161.70 | 306,372 |
| 12/22/2025 | $163.00 | $163.35 | $160.70 | $162.35 | 322,106 |
| 12/19/2025 | $163.30 | $164.25 | $161.90 | $162.50 | 1.01M |
| 12/18/2025 | $161.15 | $163.90 | $161.15 | $163.70 | 485,533 |
| 12/17/2025 | $162.80 | $163.05 | $160.20 | $161.35 | 593,110 |
| 12/16/2025 | $163.00 | $164.55 | $162.60 | $163.00 | 653,024 |
| 12/15/2025 | $160.55 | $163.30 | $160.20 | $162.55 | 497,553 |
| 12/12/2025 | $159.00 | $162.15 | $158.80 | $159.75 | 542,976 |
| 12/11/2025 | $158.50 | $160.80 | $157.10 | $159.30 | 697,743 |
| 12/10/2025 | $156.90 | $158.20 | $155.35 | $157.70 | 353,621 |
| 12/9/2025 | $157.70 | $158.90 | $157.00 | $157.25 | 826,368 |
| 12/8/2025 | $158.50 | $158.95 | $157.35 | $158.25 | 479,196 |
| 12/5/2025 | $156.95 | $161.50 | $156.60 | $160.25 | 733,174 |
| 12/4/2025 | $156.65 | $158.40 | $156.15 | $156.50 | 542,489 |
| 12/3/2025 | $156.45 | $157.40 | $155.10 | $155.15 | 436,456 |
| 12/2/2025 | $156.70 | $158.20 | $155.45 | $156.50 | 471,817 |
| 12/1/2025 | $158.00 | $158.25 | $156.05 | $157.15 | 632,064 |
| 11/28/2025 | $159.50 | $160.15 | $158.15 | $158.25 | 571,854 |
| 11/27/2025 | $158.20 | $159.20 | $156.60 | $158.05 | 561,058 |
| 11/26/2025 | $158.80 | $159.65 | $156.95 | $158.00 | 747,324 |
| 11/25/2025 | $152.45 | $158.30 | $151.15 | $157.85 | 924,536 |
| 11/24/2025 | $152.50 | $154.85 | $151.40 | $151.90 | 1.15M |
| 11/21/2025 | $149.25 | $151.15 | $149.05 | $150.80 | 563,896 |
| 11/20/2025 | $151.85 | $152.10 | $149.70 | $150.35 | 338,977 |
| 11/19/2025 | $148.30 | $151.15 | $147.65 | $149.75 | 473,473 |
| 11/18/2025 | $150.00 | $150.40 | $147.65 | $148.20 | 539,204 |
| 11/17/2025 | $155.30 | $155.90 | $151.45 | $151.95 | 547,051 |
| 11/14/2025 | $155.00 | $156.80 | $154.30 | $155.25 | 498,319 |
| 11/13/2025 | $157.95 | $158.70 | $155.20 | $155.60 | 496,143 |
| 11/12/2025 | $157.25 | $158.40 | $156.70 | $157.80 | 595,376 |
| 11/11/2025 | $153.80 | $157.80 | $152.90 | $157.10 | 657,330 |
| 11/10/2025 | $154.35 | $154.65 | $152.10 | $152.25 | 455,923 |
| 11/7/2025 | $153.50 | $154.45 | $151.40 | $152.20 | 460,338 |
| 11/6/2025 | $152.00 | $152.65 | $151.05 | $152.35 | 526,794 |
| 11/5/2025 | $148.50 | $153.80 | $148.20 | $152.55 | 979,727 |
| 11/4/2025 | $149.95 | $150.60 | $147.75 | $149.50 | 1.04M |
| 11/3/2025 | $155.85 | $155.90 | $151.20 | $151.20 | 1.39M |
| 10/31/2025 | $156.25 | $157.70 | $155.80 | $157.20 | 854,431 |
| 10/30/2025 | $157.80 | $158.25 | $155.05 | $157.10 | 641,074 |
| 10/29/2025 | $159.00 | $160.60 | $157.80 | $158.10 | 868,990 |
| 10/28/2025 | $163.55 | $165.20 | $158.55 | $158.55 | 1.79M |
| 10/27/2025 | $174.70 | $175.30 | $167.95 | $168.50 | 1.00M |
| 10/24/2025 | $172.50 | $178.50 | $172.05 | $176.00 | 753,624 |
| 10/23/2025 | $175.85 | $177.45 | $175.00 | $176.95 | 331,647 |
| 10/22/2025 | $176.80 | $177.65 | $174.50 | $176.90 | 363,490 |
| 10/21/2025 | $176.00 | $176.55 | $173.80 | $176.25 | 404,565 |
| 10/20/2025 | $176.05 | $176.15 | $174.05 | $175.55 | 313,158 |
| 10/17/2025 | $174.80 | $176.05 | $173.25 | $175.00 | 381,279 |