Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	74.400	74.660	73.180	74.520	74.520	1,942,544
2026-07-28	74.940	75.140	73.610	73.962	73.962	232,719
2026-07-27	74.710	75.240	73.220	74.360	74.360	179,974
2026-07-24	74.000	74.680	73.520	73.640	73.640	404,159
2026-07-23	74.350	74.840	73.300	74.290	74.290	377,602
2026-07-22	74.210	75.000	73.720	74.180	74.180	68,009
2026-07-21	74.100	74.500	73.700	74.283	74.283	291,707
2026-07-20	74.500	76.000	74.170	75.365	75.365	909,687
2026-07-17	74.400	75.660	73.040	73.780	73.780	220,492
2026-07-16	76.250	76.500	74.480	76.230	76.230	227,821
2026-07-15	73.930	76.300	73.540	76.020	76.020	67,435
2026-07-14	73.470	74.580	73.360	73.400	73.400	242,983
2026-07-13	73.740	74.320	72.220	74.065	74.065	20,400
2026-07-10	73.220	74.560	73.020	73.110	73.110	187,098
2026-07-09	74.180	74.340	72.150	74.210	74.210	337,172
2026-07-08	75.550	75.700	72.973	74.880	74.880	417,540
2026-07-07	77.410	78.080	75.989	75.989	75.989	740,432
2026-07-06	76.710	78.460	75.400	77.480	77.480	221,615
2026-07-03	75.340	77.120	75.220	75.430	75.430	320,912
2026-07-02	72.350	74.880	70.760	74.460	74.460	445,469
2026-07-01	73.240	73.640	72.400	73.300	73.300	696,062
2026-06-30	72.710	74.140	72.450	72.958	72.958	836,907
2026-06-29	74.730	75.000	71.800	72.590	72.590	320,596
2026-06-26	75.890	76.120	74.620	75.680	75.680	242,429
2026-06-25	75.110	76.080	74.760	75.450	75.450	328,483
2026-06-24	75.240	75.240	73.780	74.860	74.860	404,936
2026-06-23	75.010	76.060	74.660	74.941	74.941	203,249
2026-06-22	77.030	77.280	74.860	75.884	75.884	1,068,308
2026-06-19	77.570	78.000	76.740	77.700	77.700	922,183
2026-06-18	77.260	77.680	76.043	77.030	77.030	807,228
2026-06-17	76.420	77.520	75.770	76.250	76.250	118,350
2026-06-16	76.730	78.380	75.280	75.921	75.921	417,818
2026-06-15	76.500	77.920	76.300	77.068	77.068	1,000,228
2026-06-12	75.010	75.762	72.560	74.980	74.980	98,724
2026-06-11	71.450	72.740	70.160	71.380	71.380	752,635
2026-06-10	72.290	72.420	70.500	72.040	72.040	242,108
2026-06-09	72.630	73.580	71.890	73.019	73.019	592,108
2026-06-08	73.220	74.107	72.620	73.025	73.025	620,622
2026-06-05	75.510	75.660	74.425	75.660	75.660	859,537
2026-06-04	75.970	76.800	75.329	75.910	75.910	573,271
2026-06-03	76.440	76.960	75.100	76.180	76.180	659,561
2026-06-02	76.800	77.750	76.340	76.729	76.729	1,098,842
2026-06-01	77.010	78.560	75.560	75.760	75.760	1,029,374
2026-05-29	76.290	77.640	76.240	76.330	76.330	982,927
2026-05-28	76.310	76.460	75.500	76.270	76.270	1,250,499
2026-05-27	75.850	76.880	75.670	76.060	76.060	547,007
2026-05-26	74.880	75.840	74.500	75.536	75.536	382,310
2026-05-22	73.050	73.840	72.460	72.820	72.820	1,139,522
2026-05-21	72.000	73.080	71.640	72.000	72.000	367,250
2026-05-20	70.920	72.440	70.500	71.588	71.588	4,493,879
2026-05-19	71.300	72.510	70.640	72.214	72.214	1,186,759
2026-05-18	70.520	71.420	69.520	70.891	70.891	306,700
2026-05-15	75.810	77.340	72.386	72.400	70.700	283,565
2026-05-14	76.260	76.260	76.260	76.260	74.469	4,374,913
2026-05-13	76.100	76.420	74.940	76.245	74.455	622,115
2026-05-12	75.300	76.340	74.820	75.385	73.615	310,366
2026-05-11	74.900	76.420	73.380	74.957	73.197	677,614
2026-05-08	73.240	74.300	71.920	74.285	72.541	150,715
2026-05-07	74.420	75.740	71.680	74.982	73.221	377,276
2026-05-06	72.250	74.880	72.106	74.012	72.275	539,450

← NewerPage 2 of 21 · 1,246 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.