Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	35.720	36.086	35.670	35.964	32.845	1,599,308
2024-02-26	35.365	35.954	35.314	35.639	32.548	1,454,634
2024-02-23	35.080	35.273	34.684	35.222	32.168	851,586
2024-02-22	35.314	35.477	35.009	35.080	32.038	2,127,483
2024-02-21	34.552	35.070	34.460	35.070	32.029	950,326
2024-02-20	34.288	34.816	34.216	34.582	31.583	1,005,470
2024-02-19	34.399	34.765	34.277	34.755	31.741	872,817
2024-02-16	33.983	34.481	33.901	34.420	31.435	1,325,710
2024-02-15	34.023	34.044	33.759	33.851	30.915	736,233
2024-02-14	33.342	33.972	33.251	33.810	30.878	982,677
2024-02-13	33.515	33.515	32.987	33.251	30.367	909,740
2024-02-12	33.363	33.657	33.109	33.576	30.664	843,073
2024-02-09	33.281	33.475	32.763	32.936	30.079	1,069,804
2024-02-08	33.790	33.851	33.312	33.342	30.451	885,690
2024-02-07	33.495	33.840	33.434	33.688	30.766	760,605
2024-02-06	33.576	33.668	33.261	33.607	30.692	975,240
2024-02-05	33.393	33.536	33.139	33.383	30.488	872,130
2024-02-02	33.434	33.454	33.129	33.302	30.414	804,262
2024-02-01	33.952	34.033	32.946	33.088	30.219	1,562,954
2024-01-31	34.552	34.582	33.566	33.617	30.701	1,964,650
2024-01-30	34.155	34.531	33.932	34.470	31.481	1,351,387
2024-01-29	34.806	34.806	33.505	34.155	31.193	4,900,058
2024-01-26	32.590	32.814	32.519	32.621	29.792	714,762
2024-01-25	32.347	32.641	32.265	32.641	29.810	654,071
2024-01-24	32.377	32.580	32.092	32.468	29.653	939,594
2024-01-23	32.773	32.814	32.052	32.143	29.356	1,080,996
2024-01-22	32.753	32.804	32.468	32.672	29.838	1,155,141
2024-01-19	32.590	32.712	32.255	32.377	29.569	1,023,803
2024-01-18	32.336	32.631	32.143	32.570	29.745	728,380
2024-01-17	32.408	32.408	32.021	32.408	29.597	785,431
2024-01-16	32.702	33.027	32.265	32.712	29.875	1,034,050
2024-01-15	33.149	33.251	32.824	32.885	30.033	632,216
2024-01-12	32.895	33.180	32.834	33.068	30.200	986,268
2024-01-11	33.017	33.027	32.641	32.651	29.820	887,410
2024-01-10	32.509	33.048	32.428	32.804	29.959	1,110,952
2024-01-09	33.027	33.099	32.804	33.078	30.209	1,154,373
2024-01-08	32.702	32.997	32.590	32.997	30.135	702,192
2024-01-05	32.794	32.905	32.458	32.824	29.977	669,682
2024-01-04	32.946	33.068	32.834	33.017	30.154	675,422
2024-01-03	33.769	33.779	32.712	32.885	30.033	1,007,446
2023-12-29	33.668	33.668	33.424	33.546	30.636	541,323
2023-12-28	33.739	33.820	33.414	33.475	30.571	572,239
2023-12-27	33.840	33.871	33.607	33.668	30.748	621,826
2023-12-22	33.810	33.861	33.668	33.790	30.859	488,067
2023-12-21	33.840	33.972	33.759	33.810	30.878	708,203
2023-12-20	34.166	34.186	33.830	33.962	31.017	759,808
2023-12-19	33.546	34.115	33.546	34.044	31.091	1,237,042
2023-12-18	34.003	34.044	33.495	33.566	30.655	1,274,670
2023-12-15	34.054	34.379	33.830	34.247	31.277	3,488,551
2023-12-14	34.054	34.216	33.698	33.830	30.896	1,698,057
2023-12-13	33.576	33.932	33.485	33.698	30.776	1,404,024
2023-12-12	33.383	33.647	33.241	33.515	30.608	2,017,343
2023-12-11	33.251	33.393	33.129	33.302	30.414	1,093,776
2023-12-08	33.017	33.261	32.926	33.241	30.358	1,355,244
2023-12-07	32.926	33.088	32.763	33.017	30.154	1,002,864
2023-12-06	33.027	33.332	32.936	33.119	30.247	1,001,737
2023-12-05	32.611	32.936	32.519	32.875	30.024	776,507
2023-12-04	32.916	33.017	32.580	32.743	29.903	904,036
2023-12-01	32.814	33.078	32.743	33.058	30.191	1,624,754
2023-11-30	32.489	32.895	32.458	32.672	29.838	2,476,519

← NewerPage 12 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.