Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	22.865	23.028	22.697	22.915	19.106	730,971
2021-12-16	23.292	23.292	22.850	22.977	19.158	544,519
2021-12-15	22.865	22.967	22.718	22.751	18.969	1,179,503
2021-12-14	22.865	23.175	22.804	23.007	19.183	648,424
2021-12-13	23.155	23.155	22.844	22.898	19.092	725,732
2021-12-10	23.068	23.119	22.901	22.933	19.121	209,818
2021-12-09	23.231	23.231	22.850	22.949	19.135	503,728
2021-12-08	23.485	23.485	23.089	23.475	19.573	762,325
2021-12-07	23.378	23.663	23.378	23.569	19.651	613,184
2021-12-06	22.560	23.236	22.479	23.176	19.324	2,754,815
2021-12-03	22.560	22.799	22.469	22.600	18.843	2,566,089
2021-12-02	22.662	22.662	22.367	22.491	18.753	452,541
2021-12-01	22.662	23.180	22.570	22.697	18.925	551,294
2021-11-30	22.875	22.875	22.428	22.597	18.841	827,446
2021-11-29	23.170	23.627	23.048	23.116	19.274	715,267
2021-11-26	23.851	23.851	23.053	23.510	19.602	1,920,731
2021-11-25	24.237	24.278	24.054	24.075	20.073	225,048
2021-11-24	23.744	24.308	23.744	24.186	20.165	490,462
2021-11-23	23.627	23.958	23.307	23.606	19.682	932,205
2021-11-22	23.744	23.744	23.383	23.587	19.667	178,958
2021-11-19	24.212	24.212	23.409	23.614	19.689	593,409
2021-11-18	24.745	24.745	23.942	24.198	20.176	600,692
2021-11-17	24.476	24.644	24.476	24.576	20.491	129,577
2021-11-16	24.466	24.659	24.461	24.534	20.456	208,357
2021-11-15	24.466	24.572	24.308	24.400	20.344	124,483
2021-11-12	24.298	24.603	24.298	24.500	20.427	235,577
2021-11-11	24.135	24.389	24.135	24.265	20.231	105,841
2021-11-10	24.034	24.222	23.978	24.023	20.029	234,556
2021-11-09	24.034	24.212	23.998	24.161	20.145	717,945
2021-11-08	24.181	24.181	23.871	24.024	20.030	3,769,932
2021-11-05	24.181	24.181	23.658	23.983	19.996	357,612
2021-11-04	24.069	24.069	23.653	23.720	19.777	377,339
2021-11-03	23.831	23.917	23.597	23.830	19.869	498,008
2021-11-02	23.764	23.764	23.516	23.657	19.725	234,834
2021-11-01	23.729	23.770	23.403	23.693	19.755	182,276
2021-10-29	23.754	23.754	23.145	23.593	19.671	522,184
2021-10-28	23.068	23.170	22.799	23.170	19.319	470,227
2021-10-27	23.068	23.150	22.926	23.063	19.230	2,215,315
2021-10-26	23.104	23.526	23.104	23.343	19.463	339,808
2021-10-25	23.109	23.109	22.794	23.039	19.209	137,742

← NewerPage 21 of 21 · 1,240 trading days

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.