Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	69.870	70.540	68.920	69.769	68.130	170,866
2025-11-03	71.320	71.600	70.160	70.439	68.785	354,791
2025-10-31	71.240	71.440	70.840	71.129	69.458	243,375
2025-10-30	71.640	71.980	71.280	71.807	70.121	198,438
2025-10-29	70.820	71.940	70.760	71.574	69.893	404,466
2025-10-28	70.610	71.231	70.240	71.220	69.548	206,542
2025-10-27	70.160	70.980	69.820	70.113	68.467	268,028
2025-10-24	69.410	70.080	67.220	68.627	67.016	541,164
2025-10-23	68.210	68.300	67.420	68.184	66.583	251,819
2025-10-22	67.930	68.421	67.300	68.421	66.815	291,228
2025-10-21	67.320	67.600	66.600	67.384	65.802	369,025
2025-10-20	66.860	67.560	66.135	66.980	65.407	324,278
2025-10-17	66.350	66.560	65.440	66.271	64.715	194,946
2025-10-16	66.580	67.200	66.220	66.590	65.026	100,688
2025-10-15	68.120	68.180	66.912	67.114	65.538	389,047
2025-10-14	66.980	67.890	66.480	66.721	65.154	249,199
2025-10-13	65.970	66.600	65.800	66.394	64.835	285,617
2025-10-10	66.310	66.700	65.690	66.019	64.469	397,181
2025-10-09	65.740	67.180	65.680	66.660	65.095	315,532
2025-10-08	64.800	65.420	64.684	64.994	63.468	672,830
2025-10-07	64.920	65.460	64.360	65.024	63.497	550,643
2025-10-06	65.200	65.680	64.760	65.077	63.549	598,263
2025-10-03	66.730	66.820	65.020	66.637	65.072	771,962
2025-10-02	67.410	67.660	66.340	66.787	65.219	483,478
2025-10-01	67.050	67.440	66.560	67.235	65.656	233,715
2025-09-30	66.520	67.520	66.280	67.141	65.565	222,478
2025-09-29	68.100	68.120	65.750	67.782	66.191	169,541
2025-09-26	66.710	67.340	66.580	67.094	65.519	167,042
2025-09-25	66.940	67.200	65.190	66.216	64.662	551,422
2025-09-24	68.210	68.380	67.480	68.190	66.589	708,909
2025-09-23	69.200	69.440	67.860	68.482	66.874	399,143
2025-09-22	68.860	69.500	68.580	68.836	67.220	251,771
2025-09-19	68.560	69.520	68.340	68.799	67.183	418,413
2025-09-18	68.440	69.120	68.280	68.800	67.185	2,179,063
2025-09-17	68.140	68.380	67.920	68.110	66.511	165,003
2025-09-16	69.170	69.220	67.900	68.474	66.866	1,639,052
2025-09-15	69.740	69.860	68.460	68.830	67.214	75,146
2025-09-12	70.290	70.420	69.300	69.520	67.888	305,475
2025-09-11	67.830	69.860	67.790	68.476	66.868	195,955
2025-09-10	67.200	67.720	66.800	67.197	65.619	209,868
2025-09-09	67.810	67.880	66.960	67.157	65.580	132,923
2025-09-08	67.030	67.960	66.940	67.577	65.990	85,046
2025-09-05	66.650	67.280	66.560	66.931	65.359	371,363
2025-09-04	65.810	66.560	65.320	66.487	64.926	335,892
2025-09-03	65.470	65.980	65.080	65.330	63.796	347,814
2025-09-02	66.770	66.860	65.280	65.738	64.194	324,325
2025-09-01	66.800	67.305	66.540	66.866	65.296	23,344
2025-08-29	66.900	67.180	66.740	66.998	65.425	32,494
2025-08-28	66.540	67.120	66.471	66.948	65.376	42,351
2025-08-27	66.350	66.620	66.100	66.240	64.685	36,748
2025-08-26	65.850	66.680	65.840	66.391	64.832	120,615
2025-08-22	66.900	67.200	66.840	67.111	65.535	53,156
2025-08-21	67.050	67.440	66.620	66.700	65.134	247,770
2025-08-20	67.340	67.800	66.830	67.027	65.453	79,277
2025-08-19	67.410	67.740	67.180	67.600	66.013	38,097
2025-08-18	67.410	67.600	66.880	67.180	65.603	77,125
2025-08-15	67.760	68.000	67.560	67.861	66.267	35,653
2025-08-14	68.240	68.240	67.120	67.479	65.895	42,649
2025-08-13	68.460	68.600	67.600	67.974	66.378	79,800
2025-08-12	67.490	68.020	67.320	67.679	66.089	75,809

← NewerPage 5 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.