SIKA.SW: Sika AG Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.0711

CLOSE 6.0821

Low

LOW 4.61

High

HIGH 7.16

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	6.17	6.17	6.17	6.17
01/02/2002	6.02	6.14	6.02	6.14
01/03/2002	6.13	6.14	6.11	6.13
01/04/2002	6.13	6.13	5.89	5.99
01/07/2002	6.06	6.11	5.89	6.11
01/08/2002	6.13	6.16	6.08	6.14
01/09/2002	6.18	6.18	6.14	6.14
01/10/2002	6.14	6.27	6.14	6.14
01/11/2002	6.18	6.22	6.11	6.21
01/14/2002	6.16	6.27	6.06	6.27
01/15/2002	6.24	6.46	6.18	6.46
01/16/2002	6.33	6.47	6.32	6.46
01/17/2002	6.36	6.36	6.14	6.14
01/18/2002	6.23	6.26	6.16	6.26
01/21/2002	6.23	6.23	6.14	6.14
01/22/2002	6.14	6.21	6.13	6.21
01/23/2002	5.89	5.98	5.87	5.89
01/24/2002	5.89	6.08	5.89	6.08
01/25/2002	6.06	6.21	6.06	6.08
01/28/2002	6.06	6.21	6.06	6.06
01/29/2002	6.06	6.19	5.98	5.98
01/30/2002	5.98	5.98	5.81	5.98
01/31/2002	5.98	5.98	5.98	5.98
02/01/2002	5.98	6.18	5.85	5.98
02/04/2002	5.96	5.96	5.81	5.89
02/05/2002	5.93	5.98	5.81	5.98
02/06/2002	5.83	5.89	5.81	5.88
02/07/2002	5.86	5.89	5.81	5.81
02/08/2002	5.83	5.89	5.81	5.89
02/11/2002	5.81	5.89	5.81	5.89
02/12/2002	5.81	5.85	5.67	5.67
02/13/2002	5.81	5.81	5.79	5.81
02/14/2002	5.84	5.86	5.81	5.81
02/15/2002	5.82	5.91	5.81	5.81
02/18/2002	5.83	5.83	5.78	5.81
02/19/2002	5.83	5.83	5.74	5.79
02/20/2002	5.74	5.89	5.64	5.86
02/21/2002	5.86	5.89	5.84	5.89
02/22/2002	5.84	5.84	5.73	5.81
02/25/2002	5.81	5.81	5.79	5.79
02/26/2002	5.81	5.89	5.64	5.79
02/27/2002	5.81	5.84	5.71	5.78
02/28/2002	5.79	5.93	5.76	5.93
03/01/2002	5.93	5.98	5.89	5.96
03/04/2002	5.98	6.23	5.98	6.23
03/05/2002	6.14	6.23	6.09	6.13
03/06/2002	6.09	6.14	5.93	6.14
03/07/2002	6.18	6.36	6.18	6.36
03/08/2002	6.34	6.34	6.14	6.34
03/11/2002	6.34	6.34	6.16	6.28
03/12/2002	6.26	6.34	6.26	6.34
03/13/2002	6.19	6.29	6.19	6.21
03/14/2002	6.16	6.16	6.06	6.06
03/15/2002	6.14	6.16	6.14	6.14
03/18/2002	6.15	6.18	6.13	6.18
03/19/2002	6.07	6.41	6.07	6.31
03/20/2002	6.32	6.37	6.27	6.27
03/21/2002	6.23	6.24	6.14	6.14
03/22/2002	6.18	6.31	6.12	6.31
03/25/2002	6.31	6.32	6.2	6.2
03/26/2002	6.14	6.29	6.13	6.14
03/27/2002	6.19	6.19	6.06	6.06
03/28/2002	6.18	6.18	5.89	5.89
03/29/2002	5.92	5.92	5.92	5.92
04/01/2002	5.92	5.92	5.92	5.92
04/02/2002	5.99	5.99	5.91	5.94
04/03/2002	5.97	6.29	5.97	6.2
04/04/2002	6.08	6.13	5.98	6.06
04/05/2002	6.06	6.14	6.05	6.14
04/08/2002	6.27	6.34	6.23	6.33
04/09/2002	6.33	6.34	6.21	6.27
04/10/2002	6.31	6.34	6.14	6.16
04/11/2002	6.23	6.36	6.23	6.26
04/12/2002	6.32	6.36	6.23	6.23
04/15/2002	6.18	6.31	6.14	6.27
04/16/2002	6.21	6.32	6.21	6.27
04/17/2002	6.29	6.37	6.27	6.37
04/18/2002	6.34	6.51	6.34	6.47
04/19/2002	6.47	6.51	6.39	6.51
04/22/2002	6.47	6.51	6.42	6.47
04/23/2002	6.51	6.61	6.51	6.56
04/24/2002	6.59	6.64	6.59	6.64
04/25/2002	6.56	6.62	6.47	6.47
04/26/2002	6.49	6.49	6.44	6.47
04/29/2002	6.54	6.67	6.54	6.56
04/30/2002	6.64	6.71	6.39	6.56
05/01/2002	6.58	6.58	6.58	6.58
05/02/2002	6.66	6.81	6.64	6.81
05/03/2002	6.77	6.81	6.72	6.81
05/06/2002	6.81	6.81	6.71	6.81
05/07/2002	6.79	6.79	6.31	6.59
05/08/2002	6.42	6.69	6.42	6.64
05/09/2002	6.69	6.81	6.64	6.81
05/10/2002	6.81	6.81	6.66	6.66
05/13/2002	6.74	6.76	6.64	6.76
05/14/2002	6.67	6.69	6.64	6.66
05/15/2002	6.47	6.53	6.42	6.47
05/16/2002	6.51	6.51	6.47	6.48
05/17/2002	6.52	6.64	6.52	6.64
05/20/2002	6.64	6.64	6.64	6.64
05/21/2002	6.64	6.72	6.61	6.61
05/22/2002	6.64	6.72	6.64	6.64
05/23/2002	6.64	6.64	6.62	6.64
05/24/2002	6.66	6.77	6.64	6.77
05/27/2002	6.72	6.79	6.72	6.74
05/28/2002	6.75	6.97	6.74	6.89
05/29/2002	6.97	6.99	6.88	6.94
05/30/2002	6.94	6.97	6.81	6.91
05/31/2002	6.91	6.92	6.87	6.91
06/03/2002	6.89	6.97	6.89	6.97
06/04/2002	6.97	7.01	6.9	6.97
06/05/2002	7.01	7.06	6.94	6.97
06/06/2002	6.97	6.97	6.94	6.94
06/07/2002	6.89	7.14	6.89	7.14
06/10/2002	7.14	7.15	7.12	7.14
06/11/2002	7.14	7.16	6.88	6.89
06/12/2002	7.06	7.06	6.89	6.96
06/13/2002	6.97	7.02	6.89	6.99
06/14/2002	6.91	6.91	6.75	6.86
06/17/2002	6.94	6.94	6.56	6.87
06/18/2002	6.81	6.87	6.74	6.76
06/19/2002	6.86	6.87	6.64	6.64
06/20/2002	6.87	6.87	6.64	6.8
06/21/2002	6.72	6.72	6.57	6.61
06/24/2002	6.6	6.66	6.31	6.39
06/25/2002	6.6	6.6	6.34	6.51
06/26/2002	6.27	6.4	6.14	6.31
06/27/2002	6.46	6.64	6.36	6.64
06/28/2002	6.64	6.72	6.62	6.62
07/01/2002	6.64	7.14	6.64	7.14
07/02/2002	6.74	7.1	6.74	7.09
07/03/2002	6.97	6.97	6.62	6.7
07/04/2002	6.66	6.81	6.66	6.81
07/05/2002	6.81	6.81	6.68	6.81
07/08/2002	6.74	6.74	6.66	6.68
07/09/2002	6.67	6.71	6.62	6.62
07/10/2002	6.59	6.61	6.56	6.61
07/11/2002	6.56	6.64	6.27	6.56
07/12/2002	6.57	6.57	6.32	6.52
07/15/2002	6.41	6.46	6.15	6.15
07/16/2002	6.15	6.31	5.98	6.14
07/17/2002	6.06	6.42	6.06	6.42
07/18/2002	6.33	6.33	6.06	6.14
07/19/2002	5.91	5.98	5.78	5.98
07/22/2002	5.83	5.83	5.64	5.64
07/23/2002	5.74	5.98	5.61	5.98
07/24/2002	5.74	5.98	5.56	5.98
07/25/2002	6.14	6.14	5.74	5.84
07/26/2002	5.84	6.14	5.84	5.93
07/29/2002	5.93	5.98	5.89	5.98
07/30/2002	5.98	6.16	5.98	6.03
07/31/2002	5.94	6.06	5.91	5.91
08/01/2002	5.98	5.98	5.89	5.89
08/02/2002	5.98	6.06	5.93	6.06
08/05/2002	5.98	6.03	5.73	5.81
08/06/2002	5.71	5.71	5.31	5.56
08/07/2002	5.43	5.64	5.43	5.48
08/08/2002	5.58	5.76	5.58	5.63
08/09/2002	5.56	5.63	5.53	5.56
08/12/2002	5.56	5.68	5.53	5.53
08/13/2002	5.61	5.61	5.56	5.56
08/14/2002	5.56	5.56	5.46	5.56
08/15/2002	5.49	5.56	5.46	5.56
08/16/2002	5.56	5.71	5.56	5.71
08/19/2002	5.58	5.89	5.58	5.81
08/20/2002	5.81	5.93	5.79	5.84
08/21/2002	5.81	5.84	5.73	5.81
08/22/2002	5.86	5.96	5.83	5.91
08/23/2002	5.98	6.42	5.98	6.32
08/26/2002	6.39	6.44	6.32	6.32
08/27/2002	6.39	6.39	6.28	6.37
08/28/2002	6.31	6.32	6.14	6.31
08/29/2002	6.31	6.31	6.23	6.31
08/30/2002	6.23	6.34	6.23	6.3
09/02/2002	6.23	6.31	6.23	6.25
09/03/2002	6.27	6.27	6.06	6.06
09/04/2002	6.06	6.06	5.99	5.99
09/05/2002	5.99	6.03	5.69	5.86
09/06/2002	5.78	5.96	5.65	5.96
09/09/2002	5.64	5.91	5.64	5.89
09/10/2002	5.83	5.93	5.78	5.79
09/11/2002	5.8	5.8	5.78	5.78
09/12/2002	5.79	6.08	5.76	5.81
09/13/2002	5.76	5.81	5.33	5.33
09/16/2002	5.48	5.59	5.32	5.59
09/17/2002	5.49	5.58	5.49	5.5
09/18/2002	5.41	5.47	5.41	5.41
09/19/2002	5.34	5.47	5.06	5.06
09/20/2002	5.07	5.44	5.07	5.31
09/23/2002	5.31	5.69	5.11	5.59
09/24/2002	5.23	5.4	5.17	5.4
09/25/2002	5.48	5.48	5.16	5.44
09/26/2002	5.48	5.54	5.45	5.54
09/27/2002	5.54	5.54	5.51	5.51
09/30/2002	5.44	5.59	5.4	5.48
10/01/2002	5.4	5.56	5.35	5.4
10/02/2002	5.4	5.59	5.35	5.49
10/03/2002	5.43	5.53	5.43	5.48
10/04/2002	5.48	5.48	5.35	5.35
10/07/2002	5.59	5.59	5.33	5.33
10/08/2002	5.33	5.33	5	5.05
10/09/2002	4.99	5.1	4.91	5.1
10/10/2002	5.15	5.15	4.61	4.73
10/11/2002	4.71	4.85	4.71	4.71
10/14/2002	4.71	4.81	4.67	4.68
10/15/2002	4.65	5.06	4.65	5.06
10/16/2002	4.91	5.15	4.91	5.15
10/17/2002	5.08	5.13	4.9	4.9
10/18/2002	5.18	5.31	5.18	5.31
10/21/2002	5.19	5.31	5.18	5.23
10/22/2002	5.23	5.31	5.23	5.25
10/23/2002	5.23	5.31	5.21	5.26
10/24/2002	5.31	5.35	5.27	5.31
10/25/2002	5.26	5.3	5.25	5.26
10/28/2002	5.3	5.4	5.26	5.4
10/29/2002	5.18	5.19	5.18	5.18
10/30/2002	5.23	5.59	5.2	5.59
10/31/2002	5.56	5.81	5.56	5.81
11/01/2002	5.88	5.89	5.64	5.89
11/04/2002	5.89	6.11	5.89	5.98
11/05/2002	5.89	5.96	5.89	5.94
11/06/2002	5.81	5.89	5.56	5.64
11/07/2002	5.81	5.81	5.6	5.6
11/08/2002	5.59	5.64	5.59	5.64
11/11/2002	5.64	5.64	5.48	5.64
11/12/2002	5.67	5.89	5.67	5.89
11/13/2002	5.89	5.94	5.81	5.89
11/14/2002	5.89	6.13	5.89	5.99
11/15/2002	6.04	6.1	5.84	5.86
11/18/2002	5.86	5.98	5.81	5.98
11/19/2002	5.98	5.98	5.81	5.81
11/20/2002	5.88	5.89	5.88	5.88
11/21/2002	5.88	5.88	5.86	5.88
11/22/2002	5.88	5.89	5.81	5.81
11/25/2002	5.81	5.89	5.81	5.89
11/26/2002	5.89	5.96	5.81	5.94
11/27/2002	5.89	5.98	5.89	5.98
11/28/2002	5.98	5.98	5.89	5.98
11/29/2002	5.93	6.01	5.89	5.98
12/02/2002	5.91	6.39	5.89	6.34
12/03/2002	6.36	6.41	6.31	6.39
12/04/2002	6.31	6.64	6.31	6.56
12/05/2002	6.61	6.61	6.47	6.47
12/06/2002	6.47	6.49	6.34	6.34
12/09/2002	6.31	6.31	5.99	6.06
12/10/2002	6.06	6.18	5.98	6.13
12/11/2002	6.14	6.23	6.13	6.13
12/12/2002	6.14	6.24	6.13	6.14
12/13/2002	6.14	6.14	6.13	6.13
12/16/2002	5.8	5.8	5.56	5.64
12/17/2002	5.98	5.98	5.88	5.88
12/18/2002	5.88	5.88	5.68	5.68
12/19/2002	5.78	5.78	5.68	5.73
12/20/2002	5.74	6.03	5.68	5.93
12/23/2002	5.89	6.03	5.89	6.03
12/24/2002	6.05	6.05	6.05	6.05
12/25/2002	6.05	6.05	6.05	6.05
12/26/2002	6.05	6.05	6.05	6.05
12/27/2002	5.94	6.11	5.93	6.11
12/30/2002	6.04	6.11	5.92	5.93
12/31/2002	5.95	5.95	5.95	5.95

Menu

Create your free account now!

SIKA.SW: Sika AG Historical Data

2002 Historical Chart

Average

Low

High