Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	32.103	32.540	32.092	32.468	29.653	1,171,428
2023-11-28	31.818	32.103	31.818	32.103	29.318	975,009
2023-11-27	31.920	32.021	31.716	31.960	29.189	1,233,860
2023-11-24	31.991	32.174	31.879	32.042	29.263	607,861
2023-11-23	31.971	32.123	31.899	31.981	29.207	618,125
2023-11-22	31.940	32.164	31.849	31.910	29.142	977,948
2023-11-21	31.503	32.082	31.381	31.757	29.003	1,358,469
2023-11-20	31.503	31.554	31.249	31.412	28.687	1,071,477
2023-11-17	31.330	31.544	31.290	31.381	28.660	1,081,966
2023-11-16	31.269	31.493	31.219	31.330	28.613	958,297
2023-11-15	31.503	31.635	31.320	31.371	28.650	1,165,398
2023-11-14	30.995	31.635	30.924	31.635	28.892	1,825,116
2023-11-13	30.487	30.964	30.477	30.934	28.251	1,110,896
2023-11-10	30.233	30.477	30.212	30.477	27.833	748,714
2023-11-09	30.121	30.416	29.877	30.304	27.676	947,289
2023-11-08	29.816	30.212	29.715	30.172	27.555	782,954
2023-11-07	30.040	30.385	29.786	29.958	27.360	1,029,686
2023-11-06	29.979	30.030	29.796	30.030	27.425	824,664
2023-11-03	29.877	30.131	29.857	29.948	27.351	1,078,427
2023-11-02	29.349	29.969	29.288	29.755	27.175	1,435,924
2023-11-01	28.546	29.176	28.495	29.115	26.590	1,132,784
2023-10-31	28.444	28.586	28.302	28.495	26.024	984,219
2023-10-30	28.454	28.658	28.302	28.414	25.949	930,351
2023-10-27	28.454	28.454	27.611	28.210	25.764	1,296,815
2023-10-26	28.017	28.627	27.926	28.475	26.005	1,218,181
2023-10-25	27.977	28.424	27.824	28.343	25.884	982,063
2023-10-24	28.190	28.251	27.865	28.028	25.597	842,519
2023-10-23	27.997	28.343	27.987	28.210	25.764	1,002,116
2023-10-20	28.322	28.475	27.672	27.906	25.485	1,802,832
2023-10-19	28.454	29.166	28.312	28.698	26.209	1,505,990
2023-10-18	29.328	29.379	28.729	28.820	26.321	1,014,621
2023-10-17	29.278	29.532	29.217	29.410	26.859	727,962
2023-10-16	29.613	29.674	29.308	29.481	26.924	959,938
2023-10-13	29.847	30.040	29.460	29.491	26.933	832,946
2023-10-12	29.633	29.847	29.501	29.613	27.045	723,011
2023-10-11	29.399	29.562	29.288	29.491	26.933	699,722
2023-10-10	28.902	29.521	28.891	29.471	26.915	1,257,356
2023-10-09	28.810	28.881	28.485	28.576	26.098	757,335
2023-10-06	28.526	29.227	28.465	29.013	26.497	1,280,306
2023-10-05	28.932	28.962	28.465	28.465	25.996	974,877
2023-10-04	28.576	28.851	28.231	28.841	26.339	1,318,250
2023-10-03	29.481	29.542	28.698	28.881	26.376	1,369,186
2023-10-02	29.928	30.202	29.532	29.643	27.072	1,485,755
2023-09-29	29.857	30.080	29.786	29.867	27.277	990,468
2023-09-28	29.908	29.979	29.399	29.857	27.267	905,833
2023-09-27	29.745	30.050	29.745	29.775	27.193	997,473
2023-09-26	29.755	30.070	29.664	29.816	27.230	1,029,084
2023-09-25	29.420	29.938	29.389	29.918	27.323	990,027
2023-09-22	29.887	29.908	29.491	29.491	26.933	1,147,860
2023-09-21	30.030	30.365	29.979	30.040	27.434	973,753
2023-09-20	29.969	30.324	29.847	30.273	27.648	1,251,754
2023-09-19	29.481	29.897	29.471	29.755	27.175	856,187
2023-09-18	29.715	29.765	29.257	29.643	27.072	994,073
2023-09-15	29.725	29.969	29.674	29.836	27.249	4,361,395
2023-09-14	29.105	29.532	28.973	29.532	26.970	1,007,472
2023-09-13	28.912	29.145	28.841	29.125	26.599	835,004
2023-09-12	28.983	29.166	28.932	29.054	26.534	729,255
2023-09-11	28.871	29.054	28.851	28.993	26.478	773,695
2023-09-08	29.115	29.125	28.597	28.830	26.330	982,113
2023-09-07	29.044	29.257	28.993	29.105	26.581	767,855

← NewerPage 13 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.