Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	49.096	49.348	48.835	49.131	46.461	23,526
2025-05-12	48.687	49.058	48.189	48.608	45.966	145,175
2025-05-09	48.113	48.322	47.895	48.057	45.445	95,833
2025-05-08	47.437	47.925	47.376	47.753	45.157	396,944
2025-05-07	47.260	47.488	47.082	47.316	44.744	59,026
2025-05-06	47.676	47.712	47.000	47.600	45.013	36,876
2025-05-02	47.128	47.905	47.000	47.676	45.085	94,782
2025-04-30	46.574	46.950	46.045	46.531	44.002	255,699
2025-04-29	46.838	47.275	46.289	46.874	44.326	83,829
2025-04-28	46.457	47.072	46.309	46.818	44.273	227,759
2025-04-25	46.264	46.940	46.228	46.624	44.090	103,190
2025-04-24	45.105	45.933	44.948	45.783	43.295	188,454
2025-04-23	45.034	45.593	44.978	45.340	42.876	296,032
2025-04-22	44.368	44.460	43.830	44.177	41.776	65,399
2025-04-17	44.821	44.917	43.957	44.230	41.826	205,746
2025-04-16	44.511	44.917	44.226	44.467	42.050	216,713
2025-04-15	44.069	45.273	44.033	44.966	42.522	62,086
2025-04-14	43.672	44.196	43.505	43.767	41.388	55,824
2025-04-11	43.601	43.688	41.909	42.692	40.372	84,004
2025-04-10	45.867	45.923	42.844	43.413	41.053	60,258
2025-04-09	41.493	41.940	39.978	40.870	38.649	422,855
2025-04-08	42.499	43.647	41.838	42.689	40.369	73,931
2025-04-07	38.927	43.190	37.793	40.986	38.758	152,974
2025-04-04	45.512	45.568	42.580	43.332	40.977	63,439
2025-04-03	46.254	47.255	45.893	46.450	43.925	87,319
2025-04-02	48.863	48.952	47.996	48.359	45.731	127,084
2025-04-01	48.240	48.799	48.078	48.759	46.108	28,973
2025-03-31	48.489	48.504	47.869	48.183	45.564	63,590
2025-03-28	49.607	50.085	48.870	49.775	47.069	71,848
2025-03-27	50.623	50.649	49.328	49.582	46.887	43,345
2025-03-26	51.594	51.675	50.989	51.262	48.476	17,572
2025-03-25	51.185	51.421	50.232	51.224	48.440	26,521
2025-03-24	50.992	51.218	50.557	50.957	48.187	46,363
2025-03-21	51.157	51.269	50.232	50.374	47.636	3,639,694
2025-03-20	51.350	51.472	50.674	51.319	48.530	275,643
2025-03-19	50.839	51.370	50.761	51.243	48.458	691,652
2025-03-18	51.322	51.548	50.750	50.840	48.077	66,591
2025-03-17	50.816	51.078	50.588	51.041	48.267	143,854
2025-03-14	49.749	50.964	49.541	50.802	48.041	37,499
2025-03-13	49.823	50.202	49.643	49.820	47.112	111,463
2025-03-12	49.975	50.517	49.826	50.043	47.323	53,301
2025-03-11	50.435	50.557	49.206	49.414	46.728	77,075
2025-03-10	51.129	51.167	49.561	50.133	47.408	146,631
2025-03-07	51.083	51.624	50.862	51.327	48.537	94,232
2025-03-06	51.208	51.777	50.710	51.224	48.440	189,401
2025-03-05	49.193	50.862	49.135	50.617	47.866	102,609
2025-03-04	49.612	49.663	47.641	48.508	45.871	116,038
2025-03-03	50.095	50.151	48.972	49.839	47.130	59,558
2025-02-28	48.982	50.293	46.749	49.988	47.271	211,025
2025-02-27	48.596	48.962	48.271	48.350	45.722	43,548
2025-02-26	48.210	48.901	48.108	48.538	45.900	41,942
2025-02-25	46.746	48.189	46.645	47.885	45.282	289,697
2025-02-24	47.996	48.017	47.234	47.326	44.753	29,583
2025-02-21	48.261	48.576	47.803	48.329	45.703	118,081
2025-02-20	48.710	48.850	47.986	48.179	45.561	110,512
2025-02-19	49.993	50.019	48.454	48.721	46.073	175,894
2025-02-18	50.453	51.065	50.263	50.344	47.608	156,615
2025-02-17	50.402	50.517	50.059	50.281	47.548	15,599
2025-02-14	49.975	50.466	49.734	50.191	47.463	46,780
2025-02-13	49.505	49.917	48.637	49.359	46.676	73,076

← NewerPage 7 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.