Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	46.467	46.716	45.537	45.537	43.062	33,788
2024-11-11	46.447	47.143	46.391	46.818	44.273	70,535
2024-11-08	46.243	46.330	45.730	46.096	43.591	23,569
2024-11-07	45.491	46.533	45.446	46.147	43.639	56,783
2024-11-06	45.608	46.431	45.151	45.410	42.942	57,347
2024-11-05	44.059	44.592	43.830	44.023	41.630	14,725
2024-11-04	43.804	44.003	43.667	43.880	41.495	19,533
2024-11-01	43.576	43.992	43.555	43.691	41.317	24,369
2024-10-31	43.398	43.515	42.885	43.367	41.010	26,997
2024-10-30	43.505	43.820	43.068	43.383	41.025	21,302
2024-10-29	43.698	44.236	43.423	43.718	41.342	64,670
2024-10-28	42.519	43.647	42.468	43.647	41.275	65,684
2024-10-25	41.940	42.803	41.919	42.194	39.900	86,880
2024-10-24	42.016	42.265	41.805	41.960	39.679	23,452
2024-10-23	42.316	42.488	41.869	42.097	39.809	89,957
2024-10-22	42.585	42.610	42.051	42.211	39.917	14,489
2024-10-21	42.859	42.997	42.702	42.757	40.433	4,323
2024-10-18	42.870	43.169	42.753	42.835	40.507	17,092
2024-10-17	42.316	43.169	42.255	42.513	40.202	189,352
2024-10-16	42.326	42.773	41.919	42.139	39.848	37,157
2024-10-15	43.088	43.251	42.610	42.763	40.439	22,194
2024-10-14	42.519	42.925	42.488	42.655	40.336	11,759
2024-10-11	42.275	42.519	42.204	42.322	40.022	13,724
2024-10-10	42.519	42.641	42.245	42.389	40.085	29,558
2024-10-09	42.112	42.600	41.940	42.249	39.952	60,229
2024-10-08	41.889	42.387	41.554	42.133	39.843	20,780
2024-10-07	41.996	42.163	41.665	41.935	39.656	31,677
2024-10-04	41.406	42.021	41.208	41.623	39.361	21,419
2024-10-03	41.650	41.787	41.269	41.485	39.230	22,128
2024-10-02	41.899	42.031	41.482	41.652	39.388	33,763
2024-10-01	42.046	42.488	41.716	42.102	39.814	63,088
2024-09-30	42.082	42.204	41.889	42.029	39.745	39,537
2024-09-27	43.179	43.251	42.265	43.159	40.813	134,154
2024-09-26	43.179	43.322	42.966	43.240	40.890	95,105
2024-09-25	41.869	42.885	41.767	42.163	39.872	31,696
2024-09-24	42.539	42.631	41.950	42.259	39.962	12,440
2024-09-23	42.046	42.499	41.747	42.237	39.941	32,691
2024-09-20	42.722	42.783	42.112	42.463	40.155	82,172
2024-09-19	42.295	43.159	42.143	42.509	40.198	410,136
2024-09-18	41.960	42.153	41.828	42.011	39.727	8,032
2024-09-17	41.482	42.123	41.482	41.675	39.410	28,337
2024-09-16	41.106	41.391	41.066	41.229	38.988	41,470
2024-09-13	40.812	41.462	40.812	41.216	38.975	30,925
2024-09-12	40.486	40.934	40.436	40.687	38.476	34,115
2024-09-11	40.517	40.822	39.795	40.339	38.146	28,798
2024-09-10	40.263	40.791	40.222	40.347	38.155	65,724
2024-09-09	40.283	40.517	40.232	40.395	38.199	15,514
2024-09-06	40.207	40.659	39.724	40.035	37.859	100,625
2024-09-05	40.527	40.913	40.425	40.683	38.472	46,400
2024-09-04	40.700	40.984	40.344	40.791	38.574	57,276
2024-09-03	41.716	42.112	41.066	41.749	39.480	80,903
2024-09-02	41.589	41.757	41.178	41.352	39.104	29,959
2024-08-30	41.533	41.645	41.411	41.527	39.270	17,736
2024-08-29	40.893	41.421	40.862	41.263	39.020	26,466
2024-08-28	41.137	41.178	40.761	41.002	38.774	48,659
2024-08-27	41.233	41.310	40.974	41.161	38.924	13,896
2024-08-23	41.086	41.411	40.974	41.371	39.122	37,134
2024-08-22	40.751	41.076	40.751	41.056	38.824	28,660
2024-08-21	40.253	40.741	40.243	40.659	38.449	46,793
2024-08-20	40.466	40.710	40.324	40.365	38.171	5,269

← NewerPage 9 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.