Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	35.075	35.283	34.714	35.215	32.156	121,520
2024-02-22	35.278	35.487	35.019	35.420	32.343	368,106
2024-02-21	34.572	35.077	34.348	35.066	32.020	121,685
2024-02-20	34.262	34.830	34.064	34.830	31.804	103,268
2024-02-19	34.389	34.765	34.267	34.755	31.735	112,533
2024-02-16	33.927	34.470	33.647	34.420	31.429	610,945
2024-02-15	33.983	34.023	33.759	33.847	30.906	100,322
2024-02-14	33.317	33.922	33.048	33.889	30.945	101,607
2024-02-13	33.490	33.535	33.027	33.076	30.202	28,980
2024-02-12	33.383	33.647	32.733	33.576	30.659	125,304
2024-02-09	33.256	33.454	32.804	32.933	30.071	89,223
2024-02-08	33.749	33.983	33.342	33.348	30.450	89,710
2024-02-07	33.535	33.840	33.454	33.753	30.820	108,069
2024-02-06	33.607	33.647	33.281	33.452	30.546	156,002
2024-02-05	33.353	33.515	33.180	33.424	30.520	98,595
2024-02-02	33.424	33.596	33.149	33.337	30.441	152,037
2024-02-01	33.927	34.176	32.977	33.201	30.316	729,208
2024-01-31	34.526	34.765	33.610	33.889	30.944	441,641
2024-01-30	34.099	34.521	33.881	34.287	31.309	961,052
2024-01-29	34.699	34.867	33.302	34.149	31.182	582,805
2024-01-26	32.636	32.875	32.570	32.594	29.762	71,205
2024-01-25	32.347	32.672	32.194	32.548	29.720	56,753
2024-01-24	32.316	32.540	31.950	32.421	29.605	369,588
2024-01-23	32.773	32.773	32.062	32.289	29.484	328,817
2024-01-22	32.783	32.905	32.174	32.647	29.811	521,957
2024-01-19	32.590	32.946	32.275	32.377	29.564	76,797
2024-01-18	32.367	32.621	32.194	32.535	29.708	429,340
2024-01-17	32.377	32.410	32.021	32.410	29.595	223,156
2024-01-16	32.646	33.088	32.405	32.405	29.590	798,033
2024-01-15	33.139	33.363	32.844	32.936	30.075	135,058
2024-01-12	32.860	33.180	32.448	33.068	30.195	122,947
2024-01-11	32.936	33.017	32.641	32.655	29.818	441,637
2024-01-10	32.494	33.078	32.428	32.822	29.970	472,577
2024-01-09	33.007	33.099	32.794	32.988	30.122	274,163
2024-01-08	32.707	33.003	32.580	32.726	29.883	61,402
2024-01-05	32.804	32.905	32.468	32.875	30.019	545,315
2024-01-04	32.926	33.068	32.855	32.981	30.115	55,928
2024-01-03	33.663	33.779	32.733	32.860	30.005	110,671
2023-12-29	33.586	33.617	33.271	33.527	30.614	87,698
2023-12-28	33.703	33.810	33.414	33.492	30.583	74,670
2023-12-27	33.830	33.993	33.556	33.759	30.826	75,097
2023-12-22	33.790	34.013	33.678	33.764	30.830	153,716
2023-12-21	33.866	34.176	33.769	33.787	30.851	76,240
2023-12-20	34.145	34.176	33.840	33.895	30.951	1,112,616
2023-12-19	33.546	34.105	33.546	34.048	31.090	136,398
2023-12-18	33.993	34.460	33.495	33.925	30.977	104,230
2023-12-15	34.023	34.379	33.830	33.996	31.042	232,182
2023-12-14	34.069	34.216	33.495	33.834	30.895	506,891
2023-12-13	33.556	33.922	33.312	33.845	30.904	658,676
2023-12-12	33.383	33.627	33.099	33.518	30.606	190,280
2023-12-11	33.266	33.383	33.149	33.270	30.380	66,933
2023-12-08	33.032	33.241	32.956	33.178	30.295	310,030
2023-12-07	32.900	33.119	32.753	33.017	30.149	140,174
2023-12-06	33.043	33.332	32.865	33.112	30.235	193,860
2023-12-05	32.601	32.916	32.540	32.868	30.012	57,322
2023-12-04	32.946	33.261	32.580	32.887	30.030	1,423,083
2023-12-01	32.763	33.068	32.672	33.061	30.189	145,324
2023-11-30	32.494	32.895	32.479	32.672	29.833	151,280
2023-11-29	32.123	32.550	31.889	32.436	29.618	186,936
2023-11-28	31.843	32.164	31.818	32.109	29.319	210,100

← NewerPage 12 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.