Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	40.903	41.025	40.334	40.537	38.337	1,125,659
2024-05-27	40.741	40.944	40.629	40.934	38.712	695,910
2024-05-24	40.222	40.771	40.090	40.771	38.558	920,148
2024-05-23	40.141	40.415	39.999	40.375	38.183	979,815
2024-05-22	39.734	40.151	39.663	40.151	37.972	1,199,865
2024-05-21	40.019	40.263	39.663	39.785	37.626	1,231,890
2024-05-17	39.856	39.999	39.277	39.877	37.712	1,493,099
2024-05-16	40.385	40.466	39.816	39.856	37.693	1,263,441
2024-05-15	39.836	40.426	39.643	40.334	38.145	1,288,522
2024-05-14	39.409	39.826	39.145	39.826	37.664	1,796,149
2024-05-13	40.141	40.334	39.653	39.765	37.607	1,663,691
2024-05-10	40.903	41.523	40.659	41.462	37.866	1,679,068
2024-05-08	40.436	40.751	40.395	40.527	37.012	1,168,150
2024-05-07	40.395	40.466	39.917	40.283	36.790	1,152,048
2024-05-06	39.816	40.243	39.734	40.243	36.753	797,827
2024-05-03	39.714	39.968	39.277	39.734	36.288	934,060
2024-05-02	38.982	39.562	38.932	39.440	36.019	1,024,004
2024-04-30	40.243	40.293	39.165	39.216	35.815	1,518,853
2024-04-29	40.446	40.588	39.907	40.110	36.632	1,078,365
2024-04-26	40.039	40.304	39.623	40.192	36.706	1,383,539
2024-04-25	40.365	40.365	38.871	39.511	36.084	2,195,645
2024-04-24	40.080	40.537	39.968	40.222	36.734	1,577,546
2024-04-23	39.582	40.131	39.501	40.039	36.567	1,720,495
2024-04-22	39.663	39.785	38.871	39.369	35.954	1,275,947
2024-04-19	39.125	39.430	38.708	39.399	35.982	1,590,064
2024-04-18	40.009	40.009	39.165	39.541	36.112	1,321,338
2024-04-17	39.460	40.110	39.460	39.674	36.233	929,685
2024-04-16	39.846	40.070	39.572	39.633	36.196	1,616,567
2024-04-15	40.395	40.629	40.202	40.273	36.780	960,789
2024-04-12	40.304	40.436	39.897	40.131	36.650	849,332
2024-04-11	40.121	40.161	39.592	40.009	36.539	953,663
2024-04-10	40.395	40.405	39.328	40.090	36.613	1,481,955
2024-04-09	40.771	40.842	40.019	40.222	36.734	1,409,343
2024-04-08	40.812	40.964	40.578	40.893	37.346	1,216,096
2024-04-05	40.405	40.761	40.243	40.710	37.179	1,433,626
2024-04-04	40.964	41.340	40.700	40.893	37.346	1,293,381
2024-04-03	40.974	41.381	40.842	41.310	37.727	1,239,882
2024-04-02	41.482	41.655	40.690	40.873	37.328	1,439,659
2024-03-28	41.411	41.594	41.228	41.493	37.894	1,553,582
2024-03-27	41.035	41.655	41.035	41.086	37.523	1,314,747
2024-03-26	40.964	41.310	40.771	41.117	37.551	1,567,818
2024-03-25	40.923	41.137	40.832	41.056	37.495	1,373,728
2024-03-22	40.791	41.137	40.730	40.923	37.374	1,284,228
2024-03-21	40.446	40.903	40.354	40.852	37.309	2,026,205
2024-03-20	39.572	40.192	39.491	40.121	36.641	1,527,459
2024-03-19	39.348	39.602	39.237	39.602	36.168	1,116,512
2024-03-18	39.267	39.450	39.145	39.358	35.945	1,369,745
2024-03-15	39.480	39.552	39.196	39.419	36.001	6,857,432
2024-03-14	39.409	39.602	39.237	39.419	36.001	1,370,872
2024-03-13	38.972	39.470	38.922	39.430	36.010	1,273,210
2024-03-12	38.413	39.104	38.413	39.074	35.685	1,708,349
2024-03-11	38.109	38.332	37.946	38.251	34.933	1,169,035
2024-03-08	37.926	38.515	37.926	38.383	35.054	1,275,040
2024-03-07	37.285	38.048	37.265	38.007	34.711	1,449,224
2024-03-06	37.296	37.611	37.163	37.357	34.117	1,338,644
2024-03-05	37.661	37.743	37.184	37.377	34.135	1,421,930
2024-03-04	37.346	37.712	37.346	37.712	34.442	1,400,875
2024-03-01	37.011	37.539	36.889	37.346	34.107	1,819,886
2024-02-29	36.289	37.021	36.117	36.635	33.458	2,803,875
2024-02-28	35.964	36.422	35.466	35.944	32.827	1,960,766

← NewerPage 11 of 21 · 1,257 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.