Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	40.243	40.741	40.192	40.659	38.452	923,014
2024-08-20	40.486	40.730	40.314	40.324	38.135	1,102,725
2024-08-19	40.060	40.558	39.836	40.365	38.174	968,536
2024-08-16	39.663	39.928	39.430	39.613	37.463	1,004,841
2024-08-15	39.216	39.663	39.115	39.582	37.434	790,953
2024-08-14	39.135	39.257	38.901	39.054	36.934	702,916
2024-08-13	38.952	39.054	38.373	38.678	36.578	795,260
2024-08-12	39.206	39.257	38.728	38.759	36.655	652,814
2024-08-09	38.820	39.176	38.678	38.891	36.780	626,855
2024-08-08	38.261	38.820	38.109	38.698	36.598	1,111,844
2024-08-07	37.966	39.176	37.753	38.708	36.607	1,714,271
2024-08-06	38.495	38.535	37.072	37.357	35.329	1,853,662
2024-08-05	36.127	38.210	35.568	37.712	35.665	2,220,283
2024-08-02	40.273	40.649	38.881	38.922	36.809	2,448,868
2024-07-31	41.482	41.970	41.330	41.787	39.519	1,236,131
2024-07-30	41.320	41.930	41.106	41.686	39.423	957,811
2024-07-29	42.509	42.580	41.249	41.330	39.087	1,452,388
2024-07-26	40.751	42.722	40.751	42.499	40.192	1,448,299
2024-07-25	41.899	42.468	41.421	42.346	40.048	1,166,456
2024-07-24	43.119	43.139	42.478	42.651	40.336	1,160,994
2024-07-23	42.885	43.484	42.864	43.301	40.951	1,219,910
2024-07-22	42.387	42.814	42.326	42.753	40.432	901,862
2024-07-19	42.062	42.295	41.757	42.295	40.000	1,074,379
2024-07-18	42.326	42.702	41.970	42.265	39.971	848,116
2024-07-17	42.509	42.793	42.295	42.458	40.153	846,615
2024-07-16	42.346	42.702	42.143	42.702	40.384	943,638
2024-07-15	42.245	42.803	42.072	42.590	40.278	1,164,001
2024-07-12	41.970	42.438	41.696	42.245	39.952	875,947
2024-07-11	41.543	41.970	41.371	41.879	39.606	989,578
2024-07-10	41.401	41.401	40.923	41.279	39.039	711,624
2024-07-09	41.381	41.930	41.188	41.198	38.962	1,020,561
2024-07-08	40.771	41.787	40.741	41.543	39.289	1,144,752
2024-07-05	41.239	41.371	40.639	40.822	38.606	775,220
2024-07-04	40.547	41.350	40.497	41.167	38.933	1,005,557
2024-07-03	40.171	40.639	39.958	40.537	38.337	1,304,619
2024-07-02	40.304	40.344	39.348	39.856	37.693	1,698,819
2024-07-01	40.741	41.025	40.507	40.598	38.395	1,046,616
2024-06-28	40.446	40.669	40.253	40.456	38.260	1,204,365
2024-06-27	39.877	40.537	39.663	40.324	38.135	1,256,804
2024-06-26	40.039	40.060	39.501	39.714	37.559	947,657
2024-06-25	39.887	40.100	39.582	39.765	37.607	952,452
2024-06-24	39.907	40.375	39.734	40.029	37.857	985,000
2024-06-21	41.279	41.320	39.613	39.989	37.818	5,072,914
2024-06-20	41.615	42.082	41.391	41.432	39.183	1,312,857
2024-06-19	41.249	41.493	41.056	41.411	39.164	1,020,628
2024-06-18	41.157	41.299	40.883	41.096	38.866	946,577
2024-06-17	40.680	41.157	40.558	40.863	38.645	937,378
2024-06-14	41.208	41.350	40.537	40.669	38.462	1,455,171
2024-06-13	41.594	41.889	41.208	41.320	39.077	1,485,841
2024-06-12	40.893	41.625	40.700	41.604	39.346	1,350,647
2024-06-11	40.974	41.056	40.527	40.720	38.510	1,023,315
2024-06-10	40.476	41.096	40.365	40.883	38.664	1,185,351
2024-06-07	40.507	40.852	40.273	40.639	38.433	1,411,442
2024-06-06	40.395	40.588	40.161	40.486	38.289	1,064,019
2024-06-05	39.755	40.182	39.531	40.182	38.001	1,247,602
2024-06-04	39.887	39.968	39.206	39.704	37.549	1,591,669
2024-06-03	40.446	40.791	39.897	39.948	37.780	1,180,981
2024-05-31	40.547	40.608	39.775	40.029	37.857	2,840,982
2024-05-30	40.060	40.456	40.019	40.456	38.260	1,008,766
2024-05-29	40.324	40.476	40.121	40.141	37.962	1,086,952

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.7000 CHF
2025-05-19	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
2019-05-17	2.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.