Holcim Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	40.039	40.558	39.907	40.365	38.171	44,713
2024-08-16	39.704	39.877	39.419	39.613	37.460	31,834
2024-08-15	39.237	39.653	39.115	39.582	37.431	30,787
2024-08-14	39.170	39.216	38.921	39.089	36.965	14,627
2024-08-13	38.957	39.070	38.434	38.540	36.445	102,962
2024-08-12	39.191	39.247	38.759	38.973	36.855	17,967
2024-08-09	38.794	39.165	38.708	38.890	36.776	27,703
2024-08-08	38.251	38.779	38.139	38.469	36.378	54,155
2024-08-07	38.007	39.176	37.834	38.307	36.225	173,181
2024-08-06	38.530	38.566	37.072	37.891	35.831	104,779
2024-08-05	35.888	38.200	35.060	37.570	35.528	108,396
2024-08-02	40.131	41.382	38.921	39.426	37.283	113,424
2024-07-31	41.635	41.919	41.635	41.747	39.478	31,290
2024-07-30	41.330	41.909	41.147	41.653	39.389	59,966
2024-07-29	42.585	42.661	41.269	41.690	39.424	88,779
2024-07-26	40.852	42.682	40.751	42.405	40.100	321,080
2024-07-25	41.853	42.346	41.421	42.255	39.958	33,768
2024-07-24	43.098	43.098	42.529	43.007	40.669	41,510
2024-07-23	42.885	43.474	42.875	43.284	40.932	12,374
2024-07-22	42.453	42.814	42.336	42.524	40.213	95,066
2024-07-19	42.123	42.854	41.808	42.191	39.898	44,178
2024-07-18	42.316	42.854	42.011	42.402	40.097	21,859
2024-07-17	42.529	42.925	42.366	42.549	40.237	45,810
2024-07-16	42.316	42.864	42.255	42.538	40.226	142,993
2024-07-15	42.219	42.773	41.990	42.609	40.293	32,444
2024-07-12	41.940	42.427	41.696	41.960	39.679	38,932
2024-07-11	41.569	41.970	40.995	41.534	39.277	68,392
2024-07-10	41.386	41.411	40.923	41.188	38.949	42,534
2024-07-09	41.366	41.767	41.198	41.249	39.007	38,786
2024-07-08	40.802	41.767	40.802	41.080	38.847	52,483
2024-07-05	41.233	41.543	40.639	41.102	38.868	4,696
2024-07-04	40.573	41.320	40.517	40.927	38.702	22,781
2024-07-03	40.156	40.629	39.999	40.507	38.305	406,039
2024-07-02	40.019	40.019	39.369	39.856	37.690	18,008
2024-07-01	40.710	41.025	40.537	40.771	38.555	28,956
2024-06-28	40.466	40.639	40.253	40.438	38.240	42,281
2024-06-27	39.917	40.537	39.694	40.070	37.892	31,118
2024-06-26	40.039	40.039	39.501	39.907	37.738	38,239
2024-06-25	39.836	40.070	39.643	39.887	37.719	25,661
2024-06-24	39.877	40.354	39.867	40.100	37.921	79,073
2024-06-21	41.289	41.645	39.613	39.966	37.793	490,505
2024-06-20	41.554	42.021	41.391	41.781	39.510	50,714
2024-06-19	41.259	41.452	41.106	41.269	39.026	52,931
2024-06-18	41.117	41.310	40.995	41.108	38.873	43,520
2024-06-17	40.756	41.167	40.639	40.828	38.609	49,141
2024-06-14	41.238	41.238	40.578	40.918	38.694	45,187
2024-06-13	41.523	41.797	41.218	41.320	39.074	193,025
2024-06-12	40.852	41.604	40.741	41.462	39.209	297,563
2024-06-11	40.990	41.005	40.588	40.619	38.411	90,086
2024-06-10	40.466	41.086	40.202	40.859	38.638	38,374
2024-06-07	40.527	40.852	40.283	40.546	38.343	41,133
2024-06-06	40.400	40.588	40.222	40.474	38.274	20,353
2024-06-05	39.760	40.182	39.552	39.887	37.719	17,816
2024-06-04	39.897	39.928	39.277	39.594	37.442	45,508
2024-06-03	40.486	40.781	39.907	40.408	38.212	29,543
2024-05-31	40.517	40.781	39.785	40.318	38.126	210,946
2024-05-30	40.090	40.456	40.060	40.262	38.074	38,404
2024-05-29	40.359	40.751	40.070	40.240	38.053	21,546
2024-05-28	40.923	41.015	40.395	40.739	38.525	69,570
2024-05-24	40.263	40.771	39.989	40.386	38.191	16,800

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.7000 CHF
2025-05-16	1.5752 CHF
2024-05-13	1.4227 CHF
2023-05-09	1.2703 CHF
2022-05-09	1.1179 CHF
2021-05-07	1.0162 CHF
2020-05-15	1.0162 CHF
2019-05-20	1.0162 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.