Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	29.979	30.151	29.643	30.121	27.509	1,328,899
2023-06-12	29.643	29.928	29.633	29.897	27.305	1,090,881
2023-06-09	29.715	29.775	29.481	29.501	26.942	717,600
2023-06-08	29.278	29.989	29.278	29.715	27.137	1,455,753
2023-06-07	29.105	29.369	28.932	29.247	26.711	828,602
2023-06-06	29.145	29.237	28.973	29.156	26.627	750,154
2023-06-05	29.217	29.359	29.034	29.206	26.673	952,382
2023-06-02	28.810	29.084	28.729	29.084	26.562	1,338,219
2023-06-01	28.607	28.658	28.332	28.607	26.126	1,013,225
2023-05-31	28.302	28.556	28.099	28.526	26.052	3,794,038
2023-05-30	28.759	28.902	28.454	28.454	25.987	1,263,618
2023-05-26	28.698	28.739	28.383	28.708	26.219	869,394
2023-05-25	28.739	28.790	28.475	28.607	26.126	1,160,059
2023-05-24	28.993	28.993	28.434	28.698	26.209	1,617,347
2023-05-23	29.765	29.796	29.084	29.196	26.664	2,188,011
2023-05-22	30.009	30.050	29.816	29.857	27.267	1,527,699
2023-05-19	29.928	30.324	29.847	30.070	27.462	1,773,363
2023-05-17	29.613	29.877	29.603	29.735	27.156	1,359,615
2023-05-16	29.633	29.847	29.501	29.755	27.175	1,380,683
2023-05-15	29.745	29.745	29.521	29.684	27.110	1,295,502
2023-05-12	29.440	29.755	29.359	29.633	27.063	1,238,461
2023-05-11	29.257	29.430	29.095	29.328	26.785	1,450,073
2023-05-10	29.704	29.704	29.176	29.298	26.757	1,548,377
2023-05-09	29.399	29.582	29.257	29.582	27.017	1,948,900
2023-05-08	30.497	30.690	30.324	30.568	26.757	1,381,572
2023-05-05	30.080	30.517	29.948	30.507	26.704	1,694,095
2023-05-04	29.897	30.060	29.572	30.030	26.285	1,790,759
2023-05-03	29.928	30.070	29.684	29.958	26.223	1,523,579
2023-05-02	30.050	30.202	29.664	29.745	26.036	1,851,910
2023-04-28	29.928	30.030	29.349	29.887	26.161	2,452,787
2023-04-27	29.725	29.836	29.450	29.755	26.045	1,278,527
2023-04-26	30.151	30.151	29.389	29.816	26.099	2,207,649
2023-04-25	30.182	30.192	29.806	30.172	26.410	1,278,643
2023-04-24	29.877	30.375	29.775	30.253	26.481	2,048,770
2023-04-21	30.487	30.487	29.156	29.857	26.134	2,534,466
2023-04-20	29.826	29.948	29.725	29.938	26.205	1,565,042
2023-04-19	29.897	29.948	29.684	29.796	26.081	1,219,838
2023-04-18	29.491	29.999	29.471	29.826	26.108	1,574,471
2023-04-17	29.552	29.775	29.532	29.715	26.010	1,243,369
2023-04-14	29.125	29.572	29.064	29.420	25.752	1,421,878
2023-04-13	28.688	28.942	28.688	28.942	25.334	1,265,751
2023-04-12	28.861	29.013	28.454	28.749	25.165	1,726,614
2023-04-11	28.830	28.912	28.414	28.658	25.085	1,495,804
2023-04-06	28.078	28.190	27.926	28.190	24.675	1,717,776
2023-04-05	29.572	29.593	27.926	28.099	24.595	3,130,476
2023-04-04	29.877	29.958	29.613	29.633	25.939	1,678,898
2023-04-03	29.928	29.969	29.745	29.826	26.108	1,368,990
2023-03-31	29.847	29.989	29.674	29.928	26.197	1,633,860
2023-03-30	29.623	29.847	29.603	29.715	26.010	1,409,039
2023-03-29	29.379	29.471	29.278	29.420	25.752	1,453,837
2023-03-28	29.135	29.247	29.023	29.217	25.574	1,409,151
2023-03-27	28.871	28.993	28.566	28.881	25.280	1,520,462
2023-03-24	29.084	29.105	28.292	28.485	24.933	2,247,084
2023-03-23	29.593	29.694	29.074	29.267	25.618	1,862,234
2023-03-22	29.582	29.908	29.552	29.816	26.099	1,392,763
2023-03-21	29.247	29.745	29.206	29.613	25.921	1,670,737
2023-03-20	28.271	29.105	27.845	28.922	25.316	1,867,973
2023-03-17	29.013	29.237	28.241	28.444	24.898	6,952,663
2023-03-16	28.841	28.993	28.363	28.912	25.307	2,860,669
2023-03-15	29.247	29.247	28.170	28.292	24.764	2,601,797

← NewerPage 15 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.