Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	48.949	49.216	48.179	48.476	45.841	82,259
2025-02-11	48.586	48.941	48.433	48.682	46.036	105,241
2025-02-10	48.250	48.708	48.149	48.471	45.837	53,114
2025-02-07	48.863	48.891	47.946	48.382	45.753	70,461
2025-02-06	46.543	47.813	46.365	47.247	44.679	90,453
2025-02-05	45.847	46.177	45.659	46.126	43.619	47,932
2025-02-04	46.040	46.138	45.710	45.931	43.435	174,239
2025-02-03	45.857	46.269	45.618	45.913	43.418	37,753
2025-01-31	46.924	46.960	46.503	46.716	44.177	29,086
2025-01-30	46.721	47.102	46.411	46.716	44.177	128,544
2025-01-29	46.518	46.736	46.198	46.299	43.783	352,449
2025-01-28	46.187	46.421	45.700	45.831	43.340	20,006
2025-01-27	45.740	46.096	45.364	45.771	43.283	38,602
2025-01-24	45.811	46.381	45.791	46.152	43.643	360,452
2025-01-23	45.298	45.639	45.120	45.639	43.158	64,355
2025-01-22	45.044	45.222	44.917	45.064	42.615	31,201
2025-01-21	44.175	44.826	44.053	44.826	42.389	77,162
2025-01-20	44.307	44.521	44.216	44.419	42.005	8,832
2025-01-17	43.408	44.338	43.373	43.696	41.321	16,109
2025-01-16	43.505	43.545	43.007	43.423	41.063	12,045
2025-01-15	43.118	43.616	42.997	43.482	41.119	37,056
2025-01-14	43.256	43.264	42.834	43.058	40.717	185,635
2025-01-13	44.125	44.186	42.844	43.337	40.982	83,770
2025-01-10	45.202	45.242	44.460	44.944	42.502	20,106
2025-01-09	45.131	45.446	44.938	45.215	42.758	8,561
2025-01-08	44.841	45.537	44.755	45.253	42.793	693,097
2025-01-07	45.024	45.212	44.368	44.765	42.332	13,123
2025-01-06	44.861	44.958	44.297	44.483	42.066	76,786
2025-01-03	44.531	44.775	44.297	44.500	42.082	21,240
2024-12-30	44.358	44.663	44.267	44.389	41.976	55,789
2024-12-27	44.521	44.541	44.155	44.409	41.995	14,692
2024-12-23	43.942	44.399	43.738	44.201	41.798	13,982
2024-12-20	43.642	43.931	43.322	43.403	41.044	337,547
2024-12-19	44.338	44.653	44.175	44.196	41.794	246,124
2024-12-18	45.095	45.364	44.978	45.263	42.803	64,607
2024-12-17	45.334	45.425	45.070	45.151	42.697	132,656
2024-12-16	45.822	45.852	45.181	45.273	42.812	14,915
2024-12-13	45.847	46.015	45.639	45.933	43.437	36,160
2024-12-12	45.527	46.076	45.349	45.822	43.331	65,215
2024-12-11	45.024	45.425	44.724	45.049	42.601	254,378
2024-12-10	44.968	45.446	44.887	45.171	42.716	18,131
2024-12-09	46.050	46.137	44.968	45.618	43.139	26,055
2024-12-06	46.177	46.238	45.669	46.045	43.543	124,877
2024-12-05	46.081	46.492	46.045	46.340	43.822	48,429
2024-12-04	46.721	46.929	45.923	46.066	43.562	15,582
2024-12-03	46.157	46.675	46.147	46.675	44.138	17,221
2024-12-02	45.664	46.309	45.649	46.004	43.504	39,667
2024-11-29	45.334	45.598	45.131	45.446	42.976	38,153
2024-11-28	45.298	45.425	45.029	45.120	42.668	22,544
2024-11-27	44.831	45.110	44.562	45.070	42.620	17,030
2024-11-26	45.471	45.476	44.734	44.856	42.418	32,513
2024-11-25	46.264	46.289	45.618	46.105	43.599	136,234
2024-11-22	45.994	46.269	45.456	45.984	43.484	38,070
2024-11-21	45.811	45.847	45.273	45.636	43.156	40,757
2024-11-20	46.228	46.513	45.720	46.062	43.558	30,891
2024-11-19	44.938	44.978	44.267	44.811	42.375	24,386
2024-11-18	44.902	45.141	44.623	44.897	42.457	136,702
2024-11-15	45.054	45.303	44.831	45.187	42.731	112,511
2024-11-14	45.364	45.588	45.222	45.344	42.880	300,508
2024-11-13	45.608	46.025	45.425	45.757	43.270	140,317

← NewerPage 8 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.