Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	22.459	22.799	22.459	22.677	19.817	271,033
2022-06-20	22.377	22.448	21.818	22.354	19.536	151,530
2022-06-17	22.743	22.743	22.393	22.503	19.666	503,579
2022-06-16	23.536	23.536	22.565	22.738	19.871	452,648
2022-06-15	23.516	23.963	23.516	23.851	20.843	251,633
2022-06-14	23.561	23.561	23.185	23.510	20.546	635,721
2022-06-13	23.200	23.353	22.926	23.220	20.293	744,991
2022-06-10	24.633	24.633	23.576	23.710	20.720	315,368
2022-06-09	24.763	25.014	24.491	24.796	21.669	449,212
2022-06-08	24.565	24.740	24.557	24.626	21.521	274,434
2022-06-07	24.565	24.720	24.440	24.680	21.568	328,787
2022-06-01	24.339	24.339	24.034	24.219	21.165	875,147
2022-05-31	24.364	24.364	24.024	24.125	21.083	1,151,513
2022-05-30	24.476	24.791	24.476	24.568	21.470	735,802
2022-05-27	24.321	24.511	24.181	24.385	21.311	806,470
2022-05-25	23.983	24.278	23.973	24.161	21.115	200,337
2022-05-24	24.034	24.125	23.739	23.937	20.919	284,860
2022-05-23	23.739	24.090	23.739	23.968	20.946	194,907
2022-05-20	24.161	27.164	23.607	24.014	20.986	219,844
2022-05-19	23.841	23.841	23.488	23.584	20.610	269,530
2022-05-18	24.293	24.522	23.653	24.068	21.033	321,728
2022-05-17	24.074	24.435	24.019	24.313	21.248	267,237
2022-05-16	23.648	24.237	23.561	23.834	20.829	487,736
2022-05-13	23.663	24.100	23.663	23.864	20.855	350,258
2022-05-12	23.521	23.531	22.647	23.272	20.338	449,229
2022-05-11	23.338	23.724	23.338	23.561	20.590	467,465
2022-05-10	23.739	23.739	23.185	23.546	20.577	486,120
2022-05-09	23.251	23.251	22.804	22.821	19.944	407,032
2022-05-06	24.491	24.644	24.029	24.339	20.294	201,384
2022-05-05	24.900	25.147	24.445	24.694	20.589	385,503
2022-05-04	24.786	24.882	24.222	24.720	20.611	1,959,262
2022-05-03	24.227	24.771	24.227	24.363	20.314	247,687
2022-04-29	24.496	24.654	24.374	24.427	20.367	178,829
2022-04-28	24.542	24.542	24.044	24.385	20.331	582,522
2022-04-27	24.389	24.506	23.902	24.316	20.274	694,651
2022-04-26	24.882	25.497	24.511	25.192	21.004	899,043
2022-04-25	24.537	24.765	23.922	24.458	20.392	1,424,643
2022-04-22	23.986	24.730	23.986	24.347	20.300	1,305,544
2022-04-21	22.941	23.444	22.906	23.334	19.455	534,874
2022-04-20	22.428	22.931	22.428	22.804	19.013	210,810
2022-04-19	22.418	22.418	22.057	22.224	18.530	280,284
2022-04-14	22.235	22.557	22.017	22.336	18.623	375,335
2022-04-13	21.630	21.630	21.351	21.525	17.947	538,775
2022-04-12	21.788	21.788	21.493	21.647	18.049	994,493
2022-04-11	21.895	22.017	21.696	21.834	18.205	117,583
2022-04-08	22.062	22.062	21.712	21.936	18.290	286,508
2022-04-07	21.945	21.945	21.575	21.659	18.058	579,961
2022-04-06	22.479	22.479	21.595	21.854	18.222	377,276
2022-04-05	22.830	22.830	22.230	22.377	18.657	562,638
2022-04-04	23.165	23.165	22.865	22.967	19.149	384,933
2022-04-01	23.251	23.251	22.967	23.070	19.235	374,074
2022-03-31	23.490	23.490	22.845	23.012	19.187	535,633
2022-03-30	23.607	23.607	23.114	23.180	19.327	343,087
2022-03-29	22.885	23.881	22.885	23.658	19.725	460,983
2022-03-28	22.764	23.012	22.748	22.832	19.037	166,900
2022-03-25	22.840	22.840	22.555	22.694	18.922	445,905
2022-03-24	22.967	22.977	22.560	22.764	18.980	900,934
2022-03-23	23.521	23.521	22.875	23.320	19.444	720,044
2022-03-22	23.526	23.775	23.465	23.574	19.655	116,675
2022-03-21	23.820	23.820	23.495	23.520	19.611	452,132

← NewerPage 19 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.