Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	28.968	29.989	28.265	29.710	27.129	506,232
2023-06-07	29.191	29.369	28.983	29.240	26.700	140,900
2023-06-06	29.237	29.237	28.983	29.156	26.623	78,293
2023-06-05	29.211	29.359	29.044	29.206	26.669	161,827
2023-06-02	28.739	29.084	28.739	29.084	26.558	400,862
2023-06-01	28.637	28.637	28.332	28.548	26.068	409,881
2023-05-31	28.566	28.566	28.149	28.531	26.052	938,583
2023-05-30	28.861	28.902	28.454	28.820	26.316	170,539
2023-05-26	28.454	28.719	28.424	28.446	25.974	143,618
2023-05-25	28.790	28.790	28.505	28.616	26.130	155,943
2023-05-24	28.968	28.993	28.434	28.861	26.353	932,472
2023-05-23	29.725	29.796	29.196	29.216	26.678	495,692
2023-05-22	29.826	30.040	29.826	29.931	27.331	206,424
2023-05-19	29.984	30.334	29.897	30.070	27.458	212,138
2023-05-17	29.613	29.887	29.613	29.768	27.181	255,201
2023-05-16	29.704	29.847	29.511	29.742	27.158	113,407
2023-05-15	29.765	29.765	29.562	29.632	27.058	267,301
2023-05-12	29.389	29.735	29.389	29.639	27.064	370,513
2023-05-11	29.181	29.420	29.125	29.328	26.780	247,868
2023-05-10	29.618	29.704	29.186	29.285	26.740	151,726
2023-05-09	29.582	29.582	29.267	29.582	27.012	252,143
2023-05-05	30.324	30.517	29.969	30.430	26.593	188,799
2023-05-04	29.994	30.050	29.593	29.938	26.163	120,087
2023-05-03	29.984	30.060	29.684	29.964	26.186	588,363
2023-05-02	29.984	30.182	29.674	29.869	26.103	492,531
2023-04-28	29.842	30.030	29.369	29.884	26.116	1,178,384
2023-04-27	29.811	29.836	29.501	29.755	26.003	136,812
2023-04-26	30.151	30.151	29.410	29.822	26.062	412,214
2023-04-25	30.192	30.192	29.826	30.169	26.365	143,061
2023-04-24	30.065	30.365	29.786	30.299	26.478	389,938
2023-04-21	30.228	30.487	29.135	29.338	25.639	289,579
2023-04-20	29.725	29.948	29.725	29.934	26.159	99,643
2023-04-19	29.958	29.958	29.684	29.747	25.996	328,096
2023-04-18	29.491	29.999	29.491	29.836	26.074	142,496
2023-04-17	29.542	29.786	29.542	29.603	25.870	119,673
2023-04-14	29.074	29.562	29.074	29.415	25.706	149,449
2023-04-13	28.774	28.942	28.688	28.785	25.156	140,922
2023-04-12	28.719	29.013	28.465	28.648	25.036	262,601
2023-04-11	28.739	28.881	28.414	28.536	24.938	285,422
2023-04-06	27.992	28.190	27.936	28.078	24.538	171,052
2023-04-05	29.471	29.572	27.946	28.119	24.573	323,080
2023-04-04	29.831	29.958	29.623	29.638	25.901	160,575
2023-04-03	29.765	29.948	29.765	29.826	26.065	87,001
2023-03-31	29.839	29.979	29.684	29.846	26.083	178,888
2023-03-30	29.603	29.857	29.603	29.765	26.012	98,279
2023-03-29	29.450	29.450	29.267	29.399	25.692	165,341
2023-03-28	28.823	29.247	28.015	29.222	25.538	246,858
2023-03-27	28.576	28.973	28.576	28.797	25.166	94,009
2023-03-24	29.084	29.084	28.322	28.661	25.047	246,907
2023-03-23	29.684	29.684	29.084	29.268	25.577	101,053
2023-03-22	29.552	29.908	29.552	29.696	25.952	91,888
2023-03-21	29.013	29.766	29.013	29.613	25.879	415,407
2023-03-20	28.022	29.095	27.946	28.192	24.637	419,927
2023-03-17	29.196	29.196	28.251	28.444	24.858	572,059
2023-03-16	28.983	28.983	28.373	28.885	25.243	508,873
2023-03-15	29.247	29.247	28.200	28.438	24.852	325,453
2023-03-14	28.848	29.217	28.566	28.677	25.061	882,246
2023-03-13	29.382	29.399	28.271	28.466	24.877	310,053
2023-03-10	29.471	29.603	29.176	29.299	25.605	196,437
2023-03-09	30.207	30.223	29.684	29.915	26.143	176,088

← NewerPage 15 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.