Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	23.424	23.714	23.277	23.647	19.716	698,149
2022-03-17	23.831	23.841	23.277	23.627	19.700	478,278
2022-03-16	23.424	23.587	23.165	23.406	19.515	725,037
2022-03-15	22.997	22.997	22.479	22.845	19.047	327,077
2022-03-14	23.170	23.231	22.931	23.093	19.254	408,504
2022-03-11	22.108	23.012	22.108	22.538	18.792	360,808
2022-03-10	22.454	22.454	21.945	22.173	18.487	438,383
2022-03-09	21.595	22.184	21.366	22.024	18.363	281,141
2022-03-08	20.528	21.219	20.528	20.528	17.116	340,130
2022-03-07	20.833	21.356	19.740	21.318	17.774	331,882
2022-03-04	22.494	22.494	21.199	21.280	17.743	765,119
2022-03-03	22.865	23.383	22.769	22.979	19.159	526,060
2022-03-02	22.764	23.419	22.662	22.662	18.895	626,027
2022-03-01	23.424	23.480	22.545	22.824	19.030	817,214
2022-02-28	23.272	23.465	22.560	23.419	19.526	1,144,273
2022-02-25	23.932	23.958	23.231	23.366	19.482	568,534
2022-02-24	23.485	23.485	22.708	23.195	19.340	900,770
2022-02-23	24.745	25.218	24.222	24.472	20.404	277,134
2022-02-22	24.516	25.025	24.196	24.852	20.721	758,978
2022-02-21	25.431	25.639	24.943	25.147	20.967	289,590
2022-02-18	25.482	25.802	25.309	25.703	21.430	218,328
2022-02-17	25.939	26.320	25.589	25.761	21.479	211,680
2022-02-16	26.168	26.442	26.148	26.148	21.801	102,527
2022-02-15	25.711	26.127	25.639	26.097	21.759	189,622
2022-02-14	25.223	25.761	25.223	25.761	21.479	225,833
2022-02-11	26.168	26.168	25.853	26.123	21.781	146,146
2022-02-10	26.168	26.402	26.076	26.232	21.872	1,210,435
2022-02-09	25.883	26.473	25.883	26.313	21.939	1,534,722
2022-02-08	25.660	25.914	25.650	25.778	21.493	306,493
2022-02-07	25.446	25.711	25.446	25.570	21.320	171,528
2022-02-04	25.711	25.761	25.106	25.358	21.143	388,189
2022-02-03	25.772	26.026	25.772	25.772	21.488	255,611
2022-02-02	25.812	26.178	25.812	25.833	21.538	421,770
2022-02-01	25.660	26.005	25.660	25.840	21.545	517,142
2022-01-31	25.238	25.548	25.238	25.243	21.047	1,045,127
2022-01-28	25.365	25.365	24.811	25.058	20.893	357,947
2022-01-27	24.974	25.517	24.699	25.180	20.994	694,580
2022-01-26	24.771	25.289	24.771	24.842	20.712	188,280
2022-01-25	24.745	24.928	24.445	24.847	20.717	1,156,460
2022-01-24	25.380	25.380	24.222	24.664	20.564	363,926
2022-01-21	25.711	25.853	25.385	25.542	21.297	289,955
2022-01-20	25.990	26.066	25.772	25.972	21.655	159,767
2022-01-19	25.990	26.300	25.812	25.941	21.629	178,154
2022-01-18	26.397	26.493	26.117	26.229	21.869	275,302
2022-01-17	26.676	26.839	26.457	26.604	22.182	616,736
2022-01-14	26.397	26.635	26.341	26.531	22.121	229,959
2022-01-13	26.219	26.635	26.188	26.526	22.117	186,944
2022-01-12	25.853	26.341	25.853	26.162	21.814	543,962
2022-01-11	24.898	25.741	24.898	25.564	21.315	780,060
2022-01-10	24.745	24.969	24.562	24.747	20.634	233,518
2022-01-07	24.466	24.725	24.461	24.572	20.488	118,442
2022-01-06	24.516	24.730	24.298	24.491	20.420	239,585
2022-01-05	24.694	24.694	24.389	24.548	20.468	872,472
2022-01-04	23.932	24.486	23.932	24.445	20.382	774,676
2021-12-30	23.627	23.759	23.617	23.632	19.704	584,678
2021-12-29	23.627	23.770	23.627	23.714	19.772	255,813
2021-12-23	23.282	23.536	23.282	23.395	19.506	525,997
2021-12-22	22.962	22.962	22.753	22.921	19.111	233,122
2021-12-21	22.662	23.068	22.662	22.904	19.096	322,236
2021-12-20	22.860	22.860	22.149	22.474	18.738	693,830

← NewerPage 20 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.