Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	29.979	30.205	29.897	29.909	26.138	272,985
2023-03-07	30.030	30.131	29.969	30.022	26.236	296,937
2023-03-06	30.233	30.233	30.019	30.137	26.337	104,729
2023-03-03	29.979	30.151	29.918	30.111	26.314	225,745
2023-03-02	29.382	29.969	29.298	29.914	26.143	339,418
2023-03-01	29.547	29.714	29.420	29.611	25.877	109,332
2023-02-28	29.278	29.674	29.278	29.542	25.817	485,002
2023-02-27	29.229	29.643	29.034	29.445	25.732	291,650
2023-02-24	28.962	29.278	28.729	28.841	25.204	569,360
2023-02-23	28.962	29.206	28.902	29.115	25.444	317,528
2023-02-22	29.044	29.044	28.597	28.926	25.278	308,207
2023-02-21	29.115	29.227	28.790	29.151	25.475	273,089
2023-02-20	28.962	29.308	28.962	29.223	25.538	246,202
2023-02-17	28.932	28.932	28.719	28.881	25.240	109,305
2023-02-16	28.823	29.074	28.617	28.846	25.209	239,138
2023-02-15	28.315	28.871	28.241	28.636	25.025	479,929
2023-02-14	28.078	28.383	28.078	28.348	24.774	129,770
2023-02-13	27.804	28.109	27.804	27.956	24.431	281,204
2023-02-10	27.807	28.160	27.727	27.895	24.378	268,016
2023-02-09	28.289	28.292	28.068	28.149	24.600	189,960
2023-02-08	28.048	28.332	27.885	28.281	24.715	284,394
2023-02-07	27.723	28.058	27.723	27.744	24.246	276,966
2023-02-06	27.926	27.926	27.652	27.810	24.304	298,442
2023-02-03	28.073	28.139	27.733	28.139	24.591	116,152
2023-02-02	27.865	28.180	27.865	27.865	24.351	744,546
2023-02-01	27.713	28.011	27.713	27.907	24.388	283,842
2023-01-31	27.641	27.784	27.479	27.675	24.185	1,069,100
2023-01-30	27.641	27.804	27.265	27.743	24.245	682,146
2023-01-27	27.072	27.652	27.072	27.517	24.047	120,413
2023-01-26	26.930	27.032	26.828	26.997	23.593	304,867
2023-01-25	26.889	27.042	26.889	26.959	23.560	173,049
2023-01-24	26.765	27.052	26.757	26.879	23.490	155,276
2023-01-23	26.524	26.780	26.503	26.780	23.404	60,068
2023-01-20	26.551	26.625	26.443	26.526	23.182	201,737
2023-01-19	26.087	26.493	26.087	26.340	23.019	388,273
2023-01-18	26.262	26.391	26.046	26.300	22.984	119,209
2023-01-17	26.005	26.229	26.005	26.168	22.868	109,290
2023-01-16	25.741	26.198	25.741	26.080	22.791	97,032
2023-01-13	25.571	25.965	25.571	25.689	22.450	405,176
2023-01-12	25.782	26.056	25.782	25.904	22.637	123,891
2023-01-11	25.751	25.883	25.650	25.707	22.466	73,728
2023-01-10	25.477	25.863	25.477	25.735	22.490	194,235
2023-01-09	25.553	25.944	25.165	25.467	22.256	219,168
2023-01-06	25.246	25.446	25.157	25.390	22.189	165,888
2023-01-05	25.299	25.299	25.020	25.226	22.045	71,190
2023-01-04	24.999	25.304	24.999	25.167	21.994	151,663
2023-01-03	24.405	24.984	24.405	24.859	21.725	167,105
2022-12-30	24.425	24.425	24.278	24.328	21.261	52,304
2022-12-29	24.364	24.486	24.364	24.450	21.367	22,296
2022-12-28	24.610	24.674	24.450	24.674	21.563	32,600
2022-12-23	24.186	24.445	24.186	24.281	21.219	45,008
2022-12-22	24.275	24.410	24.186	24.286	21.224	64,963
2022-12-21	24.270	24.300	23.800	24.300	21.236	97,993
2022-12-20	23.714	23.912	23.714	23.878	20.867	109,704
2022-12-19	23.907	24.130	23.907	23.978	20.954	59,625
2022-12-16	23.637	24.069	23.637	23.785	20.786	414,999
2022-12-15	24.659	24.659	23.866	24.213	21.160	211,417
2022-12-14	24.735	24.811	24.628	24.747	21.626	255,429
2022-12-13	24.560	24.867	24.557	24.663	21.553	82,104
2022-12-12	24.496	24.593	24.374	24.531	21.437	258,009

← NewerPage 16 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.