Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	81.830	82.460	81.228	81.808	79.887	145,834
2026-02-02	78.670	81.460	76.980	81.016	79.114	567,939
2026-01-30	79.680	80.320	79.420	79.540	77.672	356,513
2026-01-29	80.100	80.600	79.160	79.584	77.715	678,672
2026-01-28	80.120	80.500	78.940	79.585	77.716	480,949
2026-01-27	79.150	80.500	79.120	79.718	77.847	777,029
2026-01-26	78.440	79.840	77.958	79.732	77.860	668,387
2026-01-23	78.710	80.100	77.760	78.325	76.486	641,366
2026-01-22	78.270	80.380	78.080	79.954	78.076	983,453
2026-01-21	76.880	77.600	76.700	77.317	75.502	555,708
2026-01-20	77.430	77.500	76.200	77.059	75.249	887,716
2026-01-19	77.660	78.180	76.980	77.840	76.012	835,864
2026-01-16	79.260	79.300	77.800	78.515	76.671	604,604
2026-01-15	79.280	79.500	78.200	79.080	77.223	374,019
2026-01-14	78.750	79.460	78.560	78.945	77.091	1,571,769
2026-01-13	79.220	79.300	77.660	77.913	76.084	504,930
2026-01-12	79.340	79.520	77.780	79.081	77.224	302,982
2026-01-09	79.200	80.240	78.860	79.869	77.994	386,006
2026-01-08	78.400	79.080	77.820	78.771	76.921	346,035
2026-01-07	78.960	80.140	78.120	78.449	76.607	491,754
2026-01-06	78.630	79.640	77.930	78.440	76.598	1,224,211
2026-01-05	77.950	78.260	76.860	77.855	76.027	154,957
2025-12-30	77.300	77.760	77.110	77.727	75.901	148,585
2025-12-29	77.660	77.940	77.000	77.740	75.915	187,841
2025-12-24	77.560	77.560	77.560	77.560	75.739	943,488
2025-12-23	77.090	77.650	76.820	77.552	75.731	1,271,078
2025-12-22	77.200	77.440	76.600	76.902	75.096	1,698,635
2025-12-19	76.750	77.560	76.500	77.210	75.397	862,146
2025-12-18	75.380	76.520	75.280	75.694	73.916	260,449
2025-12-17	77.130	77.360	75.149	75.168	73.403	864,675
2025-12-16	76.210	77.600	76.180	77.210	75.397	284,701
2025-12-15	75.890	76.500	75.620	75.936	74.153	97,401
2025-12-12	75.600	76.208	75.440	75.778	73.999	121,380
2025-12-11	74.540	75.880	74.340	75.588	73.813	192,237
2025-12-10	74.840	75.120	73.640	74.325	72.580	475,234
2025-12-09	76.120	76.300	75.080	75.475	73.703	219,985
2025-12-08	75.110	76.350	75.000	76.184	74.395	413,010
2025-12-05	74.650	75.180	74.313	74.889	73.131	600,209
2025-12-04	75.030	75.720	74.740	75.200	73.434	295,789
2025-12-03	75.260	75.440	74.000	74.499	72.750	415,134
2025-12-02	75.220	76.310	75.100	75.646	73.870	415,657
2025-12-01	74.800	75.100	74.260	74.854	73.096	739,475
2025-11-28	74.880	75.270	74.600	74.937	73.177	331,464
2025-11-27	74.610	75.400	74.440	75.358	73.589	380,472
2025-11-26	74.650	74.840	74.120	74.469	72.720	166,579
2025-11-25	72.180	74.580	71.820	74.500	72.751	334,548
2025-11-24	71.030	72.271	70.880	72.271	70.574	1,624,887
2025-11-21	70.460	70.760	69.500	70.328	68.676	252,210
2025-11-20	71.970	72.380	71.200	72.071	70.378	554,493
2025-11-19	69.700	71.645	68.900	71.196	69.525	611,637
2025-11-18	70.180	70.540	69.060	69.600	67.966	358,413
2025-11-17	71.620	72.100	70.880	71.215	69.543	904,245
2025-11-14	72.670	72.800	70.400	70.736	69.075	182,454
2025-11-13	73.640	74.260	73.000	74.011	72.273	184,629
2025-11-12	72.610	73.920	72.540	73.677	71.947	127,148
2025-11-11	71.700	72.700	71.520	72.524	70.821	144,527
2025-11-10	70.900	71.920	70.780	71.414	69.737	46,942
2025-11-07	70.480	70.600	69.800	70.340	68.688	250,890
2025-11-06	70.800	71.020	69.652	70.180	68.532	467,378
2025-11-05	70.210	71.350	70.160	70.939	69.273	96,415

← NewerPage 4 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.