Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	29.628	29.633	29.257	29.384	26.831	74,973
2023-09-01	29.694	29.958	29.532	29.625	27.051	172,823
2023-08-31	29.684	29.806	29.654	29.693	27.113	491,517
2023-08-30	29.608	29.684	29.379	29.593	27.022	565,088
2023-08-29	29.577	29.694	29.420	29.658	27.081	492,346
2023-08-25	29.156	29.450	29.135	29.422	26.865	129,104
2023-08-24	29.623	29.623	29.105	29.257	26.715	48,457
2023-08-23	29.938	29.979	29.217	29.586	27.015	332,551
2023-08-22	29.801	30.182	29.735	29.918	27.318	203,089
2023-08-21	29.862	29.999	29.572	29.713	27.132	224,498
2023-08-18	30.187	30.253	29.877	30.151	27.532	113,250
2023-08-17	30.314	30.497	30.172	30.268	27.638	129,796
2023-08-16	30.411	30.700	30.385	30.497	27.847	300,372
2023-08-15	30.441	30.507	30.172	30.490	27.841	153,303
2023-08-14	30.411	30.578	30.355	30.446	27.801	97,001
2023-08-11	30.461	30.561	30.253	30.401	27.760	277,977
2023-08-10	30.675	30.944	30.436	30.676	28.011	232,034
2023-08-09	30.827	30.903	30.517	30.517	27.866	88,410
2023-08-08	30.634	30.792	30.263	30.754	28.083	79,916
2023-08-07	30.700	30.903	30.609	30.864	28.183	55,777
2023-08-04	30.690	30.924	30.578	30.842	28.163	101,626
2023-08-03	30.568	30.771	30.345	30.695	28.029	244,306
2023-08-02	30.411	30.832	30.355	30.773	28.099	159,108
2023-07-31	31.406	31.442	30.792	30.792	28.116	157,723
2023-07-28	31.203	31.605	30.883	31.320	28.599	444,769
2023-07-27	30.470	31.889	30.470	31.529	28.789	688,588
2023-07-26	30.248	30.477	29.969	30.166	27.545	189,196
2023-07-25	30.172	30.389	30.050	30.278	27.647	133,478
2023-07-24	30.162	30.345	29.999	30.174	27.553	178,561
2023-07-21	30.400	30.660	30.253	30.388	27.748	170,439
2023-07-20	30.131	30.436	29.897	30.308	27.675	202,441
2023-07-19	29.948	30.040	29.857	29.865	27.271	100,111
2023-07-18	29.694	29.989	29.694	29.946	27.344	93,849
2023-07-17	30.004	30.050	29.582	29.801	27.212	118,306
2023-07-14	29.897	30.080	29.857	30.003	27.396	93,739
2023-07-13	30.080	30.101	29.664	29.979	27.374	166,844
2023-07-12	29.608	29.969	29.532	29.931	27.330	249,176
2023-07-11	29.115	29.511	28.912	29.511	26.947	260,289
2023-07-10	28.805	29.166	28.566	29.057	26.532	159,892
2023-07-07	28.622	28.780	28.170	28.654	26.165	217,670
2023-07-06	29.430	29.430	28.566	29.005	26.485	330,644
2023-07-05	29.852	29.857	29.532	29.793	27.204	121,524
2023-07-04	30.497	30.568	29.877	29.960	27.357	225,343
2023-07-03	30.537	30.924	30.537	30.709	28.041	101,834
2023-06-30	30.527	30.812	30.527	30.585	27.928	184,785
2023-06-29	30.390	30.588	30.345	30.379	27.740	142,670
2023-06-28	30.314	30.538	30.314	30.419	27.776	712,935
2023-06-27	30.151	30.304	29.826	29.880	27.284	213,111
2023-06-26	30.035	30.324	29.969	30.141	27.523	112,509
2023-06-23	30.228	30.456	30.009	30.153	27.533	93,830
2023-06-22	30.334	30.334	29.877	30.284	27.653	483,724
2023-06-21	30.019	30.422	30.019	30.411	27.769	248,045
2023-06-20	30.065	30.192	29.765	29.999	27.393	156,553
2023-06-19	29.948	30.314	29.948	30.030	27.421	421,733
2023-06-16	29.984	30.253	29.816	30.212	27.588	578,483
2023-06-15	30.365	30.477	29.887	30.406	27.764	226,285
2023-06-14	30.172	30.487	30.172	30.411	27.769	213,428
2023-06-13	29.969	30.124	29.850	29.943	27.342	437,124
2023-06-12	29.633	29.928	29.633	29.867	27.272	213,279
2023-06-09	29.725	29.765	29.491	29.524	26.959	52,306

← NewerPage 14 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.