Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	40.263	40.771	39.989	40.386	38.191	16,800
2024-05-23	40.131	40.395	39.785	40.237	38.051	11,484
2024-05-22	39.750	40.100	39.673	39.872	37.704	29,945
2024-05-21	40.014	40.243	39.602	39.949	37.778	45,081
2024-05-17	39.887	39.958	39.379	39.907	37.738	235,413
2024-05-16	40.420	40.466	39.856	40.239	38.052	15,650
2024-05-15	39.856	40.375	39.653	40.046	37.869	23,353
2024-05-14	39.414	39.938	39.206	39.494	37.347	13,618
2024-05-13	40.110	41.655	39.663	39.912	37.743	65,314
2024-05-10	40.934	41.482	40.730	41.360	37.767	29,539
2024-05-08	40.507	40.720	40.395	40.436	36.923	541,873
2024-05-07	40.380	40.405	39.968	40.263	36.765	36,166
2024-05-03	39.643	39.958	39.115	39.552	36.115	19,815
2024-05-02	38.982	39.531	38.982	39.315	35.899	21,297
2024-05-01	39.216	39.216	39.216	39.216	35.809	2,306
2024-04-30	40.227	40.253	39.155	39.887	36.422	128,953
2024-04-29	40.517	40.578	40.039	40.324	36.821	9,223
2024-04-26	39.973	40.344	39.633	40.146	36.658	50,554
2024-04-25	40.293	40.365	38.881	39.515	36.082	241,708
2024-04-24	40.080	40.507	39.989	40.222	36.728	58,789
2024-04-23	39.567	40.100	39.511	39.958	36.487	191,860
2024-04-22	39.673	39.938	38.871	39.172	35.769	146,612
2024-04-19	39.084	39.836	38.769	39.155	35.753	506,495
2024-04-18	39.943	40.014	39.155	39.549	36.113	232,275
2024-04-17	39.521	40.080	39.308	39.673	36.227	166,630
2024-04-16	39.801	40.466	39.582	39.629	36.186	172,540
2024-04-15	40.410	40.588	40.212	40.222	36.728	90,238
2024-04-12	40.359	40.385	39.917	40.055	36.575	204,906
2024-04-11	40.110	40.334	39.632	39.674	36.227	509,784
2024-04-10	40.400	40.649	39.389	39.769	36.314	297,843
2024-04-09	40.776	41.147	40.009	40.227	36.732	487,915
2024-04-08	40.827	41.015	40.456	40.893	37.340	96,483
2024-04-05	40.370	41.147	40.110	40.552	37.028	70,813
2024-04-04	40.979	41.564	40.710	40.896	37.343	107,092
2024-04-03	41.000	41.360	40.873	41.089	37.519	1,491,223
2024-04-02	41.493	41.747	40.720	40.869	37.318	120,200
2024-03-28	41.366	41.665	41.238	41.501	37.895	215,425
2024-03-27	41.076	41.645	41.035	41.273	37.687	87,770
2024-03-26	41.066	41.310	40.710	41.125	37.552	61,077
2024-03-25	40.959	41.178	40.832	41.048	37.481	108,591
2024-03-22	40.766	41.056	40.730	40.919	37.364	89,802
2024-03-21	40.466	40.852	39.877	40.848	37.299	128,415
2024-03-20	39.521	40.192	39.511	40.053	36.573	760,512
2024-03-19	39.353	39.606	39.277	39.598	36.158	308,762
2024-03-18	39.333	39.430	39.165	39.338	35.920	590,162
2024-03-15	39.491	39.714	39.176	39.446	36.019	465,011
2024-03-14	39.404	39.673	39.267	39.369	35.949	48,764
2024-03-13	38.998	39.460	38.749	39.423	35.998	247,225
2024-03-12	38.444	39.104	38.251	38.692	35.330	612,767
2024-03-11	38.068	38.617	37.946	38.212	34.893	50,276
2024-03-08	37.931	38.495	37.926	38.379	35.045	45,064
2024-03-07	37.285	38.037	37.285	37.902	34.609	40,355
2024-03-06	37.275	37.611	37.204	37.436	34.184	129,485
2024-03-05	37.682	37.946	37.194	37.381	34.134	326,469
2024-03-04	37.362	37.712	37.296	37.708	34.432	220,096
2024-03-01	36.965	37.529	36.635	37.328	34.085	441,885
2024-02-29	36.239	37.001	36.188	36.621	33.439	166,044
2024-02-28	35.908	36.411	35.466	35.706	32.604	1,395,172
2024-02-27	35.746	36.086	35.670	36.086	32.951	216,334
2024-02-26	35.319	35.954	35.009	35.792	32.682	112,461

← NewerPage 11 of 21 · 1,241 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.