Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	70.800	71.540	70.530	71.069	69.401	788,728
2026-04-30	71.810	72.980	71.320	72.594	70.890	282,436
2026-04-29	72.610	72.940	72.360	72.624	70.919	222,011
2026-04-28	73.680	74.120	72.320	72.925	71.213	793,082
2026-04-27	72.880	73.580	72.620	73.051	71.336	974,803
2026-04-24	73.360	73.600	71.140	72.801	71.092	281,256
2026-04-23	70.710	72.600	69.520	71.807	70.121	205,650
2026-04-22	71.720	72.100	71.140	71.454	69.777	367,700
2026-04-21	72.480	72.600	71.120	71.916	70.227	606,372
2026-04-20	72.290	72.680	70.840	72.150	70.455	583,551
2026-04-17	71.260	74.360	70.880	74.029	72.291	544,585
2026-04-16	72.000	74.040	70.600	71.783	70.098	228,639
2026-04-15	72.520	72.740	71.040	71.940	70.251	280,546
2026-04-14	72.400	72.900	71.780	72.529	70.826	283,148
2026-04-13	72.060	72.340	70.640	71.852	70.165	1,421,885
2026-04-10	71.410	73.160	69.960	72.238	70.541	688,746
2026-04-09	69.700	70.040	67.000	69.614	67.980	871,464
2026-04-08	70.500	71.340	69.500	69.991	68.347	1,097,145
2026-04-07	67.450	68.980	65.400	66.321	64.764	343,735
2026-04-02	66.420	67.620	65.880	66.356	64.798	1,344,670
2026-04-01	66.770	67.800	65.400	67.800	66.208	325,913
2026-03-31	65.200	65.540	64.620	64.881	63.358	110,034
2026-03-30	64.520	66.080	63.000	65.087	63.559	446,375
2026-03-27	65.970	66.300	64.300	65.581	64.041	1,267,124
2026-03-26	66.350	66.660	65.590	66.267	64.711	729,932
2026-03-25	66.350	67.080	65.097	66.547	64.984	277,271
2026-03-24	64.100	65.620	63.700	65.123	63.594	754,807
2026-03-23	62.290	65.770	61.420	64.934	63.409	1,112,422
2026-03-20	63.910	65.500	63.380	63.842	62.343	562,024
2026-03-19	63.300	63.700	62.450	63.480	61.989	1,018,903
2026-03-18	65.090	66.270	64.700	65.415	63.879	538,008
2026-03-17	62.860	64.160	62.660	63.923	62.422	381,593
2026-03-16	62.060	63.820	61.520	63.054	61.573	793,395
2026-03-13	61.300	62.660	61.040	61.820	60.368	189,096
2026-03-12	64.400	67.520	61.510	63.910	62.409	521,063
2026-03-11	64.420	64.800	63.220	64.539	63.024	475,972
2026-03-10	65.970	66.580	64.860	66.004	64.454	518,665
2026-03-09	62.100	64.180	60.100	62.896	61.419	1,027,514
2026-03-06	67.550	68.960	64.600	66.039	64.489	718,158
2026-03-04	67.070	68.140	66.720	67.512	65.927	520,274
2026-03-03	67.870	67.940	65.740	67.021	65.447	2,981,761
2026-03-02	68.540	69.200	67.700	68.951	67.332	742,724
2026-02-27	72.440	73.000	70.400	72.301	70.603	547,987
2026-02-26	74.160	74.780	70.580	71.435	69.757	380,312
2026-02-25	73.870	75.270	73.580	74.755	73.000	354,832
2026-02-24	73.760	74.720	73.480	73.940	72.204	605,869
2026-02-23	73.810	74.740	72.400	73.495	71.769	131,492
2026-02-20	73.400	74.240	73.400	73.775	72.043	872,183
2026-02-19	72.730	73.220	72.240	72.550	70.847	154,656
2026-02-18	70.770	73.560	69.240	72.985	71.272	1,319,699
2026-02-17	70.820	71.020	69.620	70.347	68.695	228,689
2026-02-16	70.080	71.100	69.720	70.657	68.998	409,432
2026-02-13	70.670	71.800	68.860	69.824	68.185	577,336
2026-02-12	77.490	77.640	70.306	72.956	71.243	953,887
2026-02-11	77.110	77.860	76.320	76.901	75.095	412,431
2026-02-10	78.460	78.600	76.821	77.736	75.910	229,937
2026-02-09	77.280	78.600	77.040	78.063	76.230	569,529
2026-02-06	74.560	76.720	74.373	76.008	74.223	573,724
2026-02-05	75.970	77.320	73.140	74.265	72.521	790,390
2026-02-04	78.310	81.506	75.589	77.726	75.901	1,415,661

← NewerPage 3 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.