Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	24.638	24.867	24.552	24.706	21.591	171,611
2022-12-08	24.684	24.689	24.415	24.534	21.441	556,862
2022-12-07	24.570	24.699	24.486	24.571	21.473	317,575
2022-12-06	24.560	24.674	24.511	24.561	21.464	165,592
2022-12-05	24.666	24.913	24.593	24.660	21.551	148,584
2022-12-02	24.745	25.009	24.745	24.917	21.775	93,745
2022-12-01	25.009	25.009	24.735	24.836	21.704	89,890
2022-11-30	24.854	25.065	24.710	24.821	21.691	161,885
2022-11-29	24.826	25.030	24.826	24.864	21.729	88,221
2022-11-28	24.841	25.065	24.841	24.898	21.759	152,313
2022-11-25	24.923	25.086	24.852	25.010	21.857	37,920
2022-11-24	24.623	24.908	24.623	24.843	21.711	47,529
2022-11-23	24.570	24.750	24.562	24.629	21.523	48,553
2022-11-22	24.514	24.674	24.359	24.599	21.497	90,214
2022-11-21	24.400	24.583	24.257	24.503	21.414	164,006
2022-11-18	24.186	24.628	24.186	24.489	21.401	92,442
2022-11-17	24.560	24.613	23.993	24.272	21.211	120,423
2022-11-16	24.847	24.847	24.496	24.585	21.485	128,552
2022-11-15	24.740	24.999	24.740	24.877	21.740	114,712
2022-11-14	24.832	25.121	24.720	24.902	21.762	394,572
2022-11-11	24.618	25.116	24.618	24.825	21.694	98,381
2022-11-10	24.069	24.644	24.069	24.394	21.318	148,090
2022-11-09	24.110	24.110	23.942	23.960	20.939	161,625
2022-11-08	23.983	24.115	23.856	24.032	21.002	82,559
2022-11-07	23.688	23.963	23.688	23.929	20.911	75,102
2022-11-04	23.627	23.856	23.317	23.721	20.730	333,413
2022-11-03	22.626	23.365	22.626	23.175	20.252	153,849
2022-11-02	22.952	23.256	22.885	23.126	20.210	41,874
2022-11-01	23.241	23.394	23.079	23.270	20.336	114,163
2022-10-31	22.987	23.261	22.575	22.982	20.084	210,145
2022-10-28	22.205	22.972	21.905	22.872	19.989	376,567
2022-10-27	21.951	22.011	21.641	21.971	19.200	133,391
2022-10-26	21.625	21.915	21.549	21.895	19.135	76,230
2022-10-25	21.869	21.869	21.341	21.712	18.975	66,192
2022-10-24	21.432	21.727	21.366	21.674	18.941	56,186
2022-10-21	21.199	21.442	21.153	21.418	18.717	84,007
2022-10-20	21.366	21.641	21.366	21.387	18.690	74,412
2022-10-19	21.757	21.920	21.541	21.633	18.905	155,269
2022-10-18	21.468	21.818	21.346	21.424	18.723	134,579
2022-10-17	21.138	21.381	20.736	21.217	18.542	237,778
2022-10-14	20.629	21.163	20.629	20.899	18.264	336,992
2022-10-13	20.579	20.973	20.304	20.827	18.201	80,202
2022-10-12	20.325	20.604	20.060	20.503	17.918	247,265
2022-10-11	20.914	20.914	20.507	20.811	18.187	149,160
2022-10-10	20.838	21.183	20.629	21.061	18.405	269,816
2022-10-07	20.955	21.168	20.802	20.977	18.332	130,246
2022-10-06	21.544	21.737	21.153	21.221	18.545	52,163
2022-10-05	21.544	21.686	21.331	21.534	18.819	164,936
2022-10-04	21.158	21.773	21.158	21.657	18.926	91,452
2022-10-03	20.823	21.046	20.380	20.840	18.212	438,442
2022-09-30	20.477	20.838	20.477	20.762	18.144	200,838
2022-09-29	20.675	20.680	19.969	20.330	17.766	425,875
2022-09-28	20.816	20.816	20.172	20.524	17.936	710,108
2022-09-27	20.762	21.036	20.762	20.806	18.183	319,959
2022-09-26	20.995	20.995	20.594	20.798	18.176	246,630
2022-09-23	21.488	21.488	20.563	20.686	18.078	339,238
2022-09-22	21.935	22.017	21.498	21.559	18.841	533,805
2022-09-21	21.951	22.083	21.722	21.944	19.177	401,748
2022-09-20	22.581	22.779	21.986	22.229	19.426	182,453
2022-09-16	22.479	22.845	22.479	22.626	19.773	318,960

← NewerPage 17 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.