Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	31.910	32.265	31.727	31.949	29.173	235,499
2023-11-24	31.950	32.164	31.879	32.042	29.258	97,374
2023-11-23	31.960	32.153	31.899	31.981	29.202	500,455
2023-11-22	31.864	32.133	31.584	32.021	29.239	51,532
2023-11-21	31.417	32.082	31.401	31.503	28.766	498,868
2023-11-20	31.488	31.534	31.239	31.333	28.610	154,074
2023-11-17	31.361	31.523	31.300	31.408	28.679	371,684
2023-11-16	31.320	31.412	31.229	31.365	28.640	479,105
2023-11-15	31.503	31.625	31.320	31.371	28.645	280,824
2023-11-14	30.944	31.635	30.741	31.577	28.833	227,928
2023-11-13	30.472	30.944	30.456	30.701	28.033	92,044
2023-11-10	30.207	30.477	30.030	30.294	27.662	44,980
2023-11-09	30.131	30.395	29.948	30.298	27.666	235,047
2023-11-08	29.791	30.212	29.714	29.941	27.340	108,504
2023-11-07	29.994	30.375	29.775	29.958	27.356	194,256
2023-11-06	29.984	30.192	29.786	29.880	27.284	162,177
2023-11-03	29.877	30.111	29.877	30.030	27.421	249,437
2023-11-02	29.359	30.141	29.359	29.786	27.198	171,810
2023-11-01	28.546	29.156	28.505	29.047	26.523	150,146
2023-10-31	28.429	28.647	28.282	28.426	25.956	110,226
2023-10-30	28.439	28.627	28.292	28.356	25.893	149,213
2023-10-27	28.378	28.647	27.570	28.316	25.856	178,973
2023-10-26	28.012	28.617	27.926	27.987	25.555	177,368
2023-10-25	27.982	28.404	27.834	28.360	25.896	147,069
2023-10-24	28.155	28.231	27.906	28.054	25.616	103,418
2023-10-23	28.048	28.312	27.997	28.210	25.760	139,006
2023-10-20	28.429	28.861	27.682	27.895	25.472	232,243
2023-10-19	28.454	29.064	28.353	28.591	26.107	259,172
2023-10-18	29.308	29.359	28.729	29.205	26.668	94,075
2023-10-17	29.267	29.511	29.206	29.318	26.771	48,008
2023-10-16	29.577	29.613	29.328	29.527	26.962	43,922
2023-10-13	29.781	30.030	29.471	29.638	27.063	109,121
2023-10-12	29.598	29.847	29.511	29.668	27.090	100,246
2023-10-11	29.374	29.552	29.298	29.457	26.897	118,893
2023-10-10	28.902	29.521	28.861	29.408	26.853	216,029
2023-10-09	28.795	29.166	28.505	28.618	26.132	215,200
2023-10-06	28.485	29.227	28.465	28.785	26.284	463,472
2023-10-05	28.932	28.932	28.465	28.465	25.992	162,369
2023-10-04	28.592	28.966	28.271	28.708	26.214	250,357
2023-10-03	29.532	29.572	28.698	28.879	26.370	113,519
2023-10-02	29.908	30.192	29.572	29.661	27.084	1,099,376
2023-09-29	29.821	30.080	29.796	29.940	27.339	111,098
2023-09-28	29.908	29.969	29.397	29.695	27.115	129,451
2023-09-27	29.781	30.050	29.745	29.938	27.337	124,527
2023-09-26	29.781	30.070	29.654	29.860	27.265	178,728
2023-09-25	29.415	29.938	29.399	29.827	27.236	220,348
2023-09-22	29.877	30.040	29.491	29.694	27.114	132,348
2023-09-21	30.035	30.345	29.979	30.203	27.579	504,143
2023-09-20	29.897	30.314	29.877	30.280	27.649	567,345
2023-09-19	29.481	29.897	29.481	29.639	27.064	171,580
2023-09-18	29.704	29.735	29.247	29.609	27.037	145,716
2023-09-15	29.714	29.928	29.532	29.847	27.254	780,907
2023-09-14	29.084	29.537	28.973	29.527	26.962	248,318
2023-09-13	28.932	29.145	28.861	28.959	26.443	288,729
2023-09-12	28.998	29.145	28.932	29.077	26.551	123,309
2023-09-11	28.891	29.044	28.851	29.032	26.510	229,495
2023-09-08	29.115	29.115	28.597	28.794	26.293	147,342
2023-09-07	29.044	29.247	29.044	29.140	26.609	222,095
2023-09-06	28.764	29.105	28.739	28.971	26.454	384,621
2023-09-05	29.176	29.176	28.800	28.926	26.413	163,397

← NewerPage 13 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.