Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	22.891	23.145	22.891	23.038	20.133	130,354
2022-09-14	23.282	23.282	22.840	22.941	20.048	117,428
2022-09-13	23.627	23.719	23.241	23.470	20.511	135,245
2022-09-12	23.373	23.775	23.282	23.362	20.417	292,876
2022-09-09	23.145	23.145	22.769	22.858	19.976	184,999
2022-09-08	22.921	23.216	22.697	22.931	20.040	168,574
2022-09-07	22.667	22.964	22.540	22.743	19.875	96,414
2022-09-06	22.093	22.723	22.093	22.584	19.736	255,201
2022-09-05	21.966	22.301	21.966	22.140	19.348	149,749
2022-09-02	22.139	22.891	22.139	22.565	19.720	346,720
2022-09-01	21.854	21.864	21.641	21.755	19.012	193,218
2022-08-31	22.260	22.332	22.062	22.143	19.351	193,829
2022-08-30	22.281	22.667	22.113	22.294	19.483	93,010
2022-08-26	22.357	22.626	22.103	22.301	19.489	249,591
2022-08-25	22.139	22.606	22.098	22.435	19.606	48,245
2022-08-24	22.408	22.560	22.047	22.123	19.334	57,796
2022-08-23	22.515	22.845	22.479	22.570	19.725	129,262
2022-08-22	23.119	23.119	22.575	22.836	19.957	125,835
2022-08-19	23.043	23.236	23.043	23.129	20.213	188,092
2022-08-18	23.307	23.404	23.190	23.190	20.266	41,287
2022-08-17	23.541	23.612	23.190	23.265	20.331	223,086
2022-08-16	23.328	23.541	23.328	23.467	20.508	55,328
2022-08-15	23.185	23.348	23.185	23.288	20.352	52,975
2022-08-12	23.114	23.302	23.023	23.205	20.279	107,929
2022-08-11	23.114	23.465	23.007	23.098	20.186	133,246
2022-08-10	22.997	23.150	22.586	23.038	20.133	210,580
2022-08-09	22.982	22.982	22.703	22.774	19.902	200,226
2022-08-08	22.870	23.089	22.692	22.804	19.929	84,531
2022-08-05	22.611	22.819	22.606	22.721	19.856	119,675
2022-08-04	22.362	22.713	22.362	22.639	19.784	95,507
2022-08-03	22.357	22.520	22.083	22.352	19.534	99,306
2022-08-02	22.395	22.395	22.108	22.164	19.369	282,283
2022-07-29	22.667	22.667	22.311	22.558	19.714	361,588
2022-07-28	22.093	22.550	22.093	22.334	19.518	332,680
2022-07-27	21.808	22.230	21.595	21.954	19.186	316,330
2022-07-26	21.320	21.320	20.843	20.931	18.292	199,711
2022-07-25	21.478	21.529	21.178	21.308	18.622	59,431
2022-07-22	21.254	21.275	21.016	21.150	18.483	101,818
2022-07-21	21.351	21.473	20.929	21.289	18.605	199,360
2022-07-20	21.488	21.559	21.061	21.270	18.588	251,939
2022-07-19	20.843	21.559	20.843	21.198	18.525	155,891
2022-07-18	21.087	21.224	20.955	21.124	18.461	118,553
2022-07-15	20.670	20.894	20.670	20.792	18.170	119,826
2022-07-14	20.850	20.850	20.426	20.516	17.929	49,854
2022-07-13	20.909	21.016	20.650	20.891	18.257	206,532
2022-07-12	20.568	21.117	20.568	21.117	18.454	78,026
2022-07-11	21.092	21.092	20.609	20.929	18.290	304,345
2022-07-08	20.406	21.275	20.198	21.130	18.466	425,437
2022-07-07	20.131	20.635	20.131	20.356	17.789	147,201
2022-07-06	20.065	20.340	20.030	20.033	17.507	146,360
2022-07-05	20.944	20.985	19.923	20.035	17.509	539,359
2022-07-04	20.716	20.970	20.716	20.901	18.265	441,471
2022-07-01	20.878	20.944	20.528	20.680	18.073	471,540
2022-06-30	20.853	20.853	20.299	20.674	18.067	412,269
2022-06-29	21.356	21.356	20.970	21.151	18.484	695,857
2022-06-28	21.854	22.230	21.422	21.488	18.779	111,785
2022-06-27	22.123	22.123	21.656	21.813	19.062	1,190,023
2022-06-24	21.641	22.301	21.641	22.179	19.382	541,948
2022-06-23	22.347	22.347	21.666	21.784	19.037	203,735
2022-06-22	21.910	22.515	21.910	22.131	19.341	804,608

← NewerPage 18 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.