Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	28.769	29.105	28.739	29.023	26.506	780,453
2023-09-05	29.166	29.166	28.769	28.922	26.414	926,642
2023-09-04	29.572	29.633	29.217	29.298	26.757	655,116
2023-09-01	29.684	29.958	29.521	29.552	26.989	616,360
2023-08-31	29.715	29.847	29.603	29.755	27.175	3,576,663
2023-08-30	29.643	29.684	29.369	29.593	27.026	545,908
2023-08-29	29.572	29.704	29.410	29.654	27.082	742,388
2023-08-28	29.430	29.582	29.267	29.532	26.970	753,357
2023-08-25	29.186	29.450	29.135	29.227	26.692	716,104
2023-08-24	29.654	29.654	29.064	29.257	26.720	1,167,979
2023-08-23	29.897	29.979	29.206	29.460	26.905	1,367,267
2023-08-22	29.765	30.172	29.735	29.918	27.323	906,950
2023-08-21	29.887	29.989	29.562	29.643	27.072	995,275
2023-08-18	30.202	30.253	29.867	30.151	27.536	1,361,482
2023-08-17	30.334	30.507	30.182	30.263	27.639	743,951
2023-08-16	30.385	30.700	30.324	30.497	27.852	1,111,635
2023-08-15	30.446	30.527	30.151	30.487	27.843	753,907
2023-08-14	30.456	30.588	30.324	30.446	27.806	576,351
2023-08-11	30.487	30.568	30.243	30.406	27.769	617,379
2023-08-10	30.670	30.964	30.416	30.690	28.028	968,236
2023-08-09	30.792	30.903	30.507	30.517	27.871	721,055
2023-08-08	30.649	30.812	30.263	30.568	27.917	836,870
2023-08-07	30.721	30.903	30.599	30.863	28.186	814,275
2023-08-04	30.731	30.924	30.558	30.843	28.168	695,138
2023-08-03	30.588	30.771	30.345	30.731	28.066	1,104,550
2023-08-02	30.416	30.853	30.355	30.802	28.130	1,209,629
2023-07-31	31.422	31.422	30.792	30.792	28.121	1,180,223
2023-07-28	31.198	31.595	30.883	31.462	28.734	1,166,632
2023-07-27	30.467	31.889	30.467	31.320	28.604	2,978,660
2023-07-26	30.233	30.477	29.948	30.263	27.639	799,734
2023-07-25	30.202	30.385	29.999	30.345	27.713	1,135,800
2023-07-24	30.345	30.345	29.999	30.080	27.472	824,149
2023-07-21	30.263	30.660	30.263	30.385	27.750	1,012,222
2023-07-20	29.897	30.436	29.887	30.334	27.704	1,099,855
2023-07-19	30.019	30.060	29.857	29.948	27.351	456,474
2023-07-18	29.755	29.989	29.664	29.969	27.369	539,375
2023-07-17	29.979	30.060	29.582	29.806	27.221	667,259
2023-07-14	29.938	30.070	29.836	30.040	27.434	571,603
2023-07-13	29.979	30.101	29.623	30.009	27.407	969,535
2023-07-12	29.572	29.969	29.440	29.928	27.332	1,200,565
2023-07-11	29.145	29.511	28.902	29.501	26.942	1,163,565
2023-07-10	28.597	29.166	28.505	29.054	26.534	1,093,174
2023-07-07	28.556	28.780	28.129	28.658	26.172	1,527,096
2023-07-06	29.430	29.450	28.556	28.627	26.144	2,122,167
2023-07-05	29.765	29.847	29.450	29.796	27.212	994,915
2023-07-04	30.568	30.588	29.877	29.877	27.286	1,818,648
2023-07-03	30.731	30.924	30.527	30.588	27.936	1,146,055
2023-06-30	30.527	30.812	30.517	30.588	27.936	1,841,872
2023-06-29	30.446	30.588	30.334	30.385	27.750	1,066,141
2023-06-28	30.365	30.538	30.304	30.416	27.778	1,440,592
2023-06-27	30.284	30.304	29.816	30.233	27.611	1,700,652
2023-06-26	30.273	30.304	29.958	30.202	27.583	1,014,825
2023-06-23	30.162	30.467	30.009	30.263	27.639	1,003,808
2023-06-22	30.202	30.324	29.867	30.284	27.657	1,071,109
2023-06-21	30.080	30.416	29.999	30.416	27.778	1,489,652
2023-06-20	29.979	30.202	29.755	30.019	27.416	1,309,761
2023-06-19	30.131	30.304	29.938	30.030	27.425	1,021,677
2023-06-16	30.040	30.253	29.796	30.212	27.592	3,574,561
2023-06-15	30.334	30.517	29.867	30.182	27.564	1,466,216
2023-06-14	30.182	30.497	30.121	30.416	27.778	1,598,390

← NewerPage 14 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.