Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	28.800	29.237	28.536	29.206	25.565	2,192,947
2023-03-13	29.399	29.399	28.241	28.383	24.844	3,272,120
2023-03-10	29.359	29.613	29.156	29.430	25.761	2,125,959
2023-03-09	30.172	30.233	29.674	29.908	26.179	1,585,971
2023-03-08	29.979	30.212	29.897	30.202	26.437	1,793,495
2023-03-07	30.060	30.131	29.948	30.070	26.321	1,431,736
2023-03-06	30.233	30.233	30.019	30.131	26.374	1,650,598
2023-03-03	30.040	30.141	29.908	30.111	26.357	1,857,447
2023-03-02	29.338	29.969	29.278	29.948	26.214	2,332,479
2023-03-01	29.430	29.715	29.369	29.430	25.761	2,467,709
2023-02-28	29.308	29.684	29.267	29.542	25.859	2,506,605
2023-02-27	29.044	29.654	29.013	29.440	25.770	2,700,912
2023-02-24	28.861	29.267	28.739	28.810	25.218	2,844,510
2023-02-23	29.044	29.217	28.902	29.115	25.485	1,360,616
2023-02-22	29.013	29.034	28.597	29.023	25.405	1,607,128
2023-02-21	29.217	29.227	28.790	29.156	25.520	1,351,680
2023-02-20	28.962	29.328	28.962	29.196	25.556	1,739,490
2023-02-17	28.759	28.942	28.678	28.881	25.280	1,343,441
2023-02-16	28.962	29.064	28.617	28.780	25.191	1,494,245
2023-02-15	28.282	28.871	28.221	28.820	25.227	1,725,983
2023-02-14	28.200	28.373	28.078	28.332	24.800	1,244,872
2023-02-13	27.997	28.109	27.804	28.089	24.586	1,172,137
2023-02-10	28.139	28.170	27.702	27.855	24.382	2,148,030
2023-02-09	28.139	28.292	28.048	28.150	24.640	1,584,189
2023-02-08	28.170	28.353	27.875	27.926	24.444	1,887,555
2023-02-07	27.967	28.058	27.723	28.007	24.515	1,750,198
2023-02-06	27.834	27.936	27.652	27.875	24.400	1,564,071
2023-02-03	28.058	28.180	27.713	27.895	24.417	1,640,117
2023-02-02	27.956	28.190	27.936	28.180	24.667	1,625,513
2023-02-01	27.743	28.028	27.692	27.865	24.391	1,898,197
2023-01-31	27.763	27.784	27.479	27.672	24.222	2,219,480
2023-01-30	27.489	27.804	27.265	27.743	24.284	1,633,851
2023-01-27	27.093	27.662	27.082	27.611	24.168	2,150,110
2023-01-26	26.910	27.032	26.798	27.032	23.661	1,314,457
2023-01-25	27.022	27.052	26.849	26.981	23.617	2,260,303
2023-01-24	26.798	27.042	26.727	26.879	23.528	1,897,719
2023-01-23	26.646	26.778	26.493	26.778	23.439	1,793,344
2023-01-20	26.524	26.656	26.432	26.524	23.217	1,480,075
2023-01-19	26.087	26.493	26.076	26.330	23.048	2,399,931
2023-01-18	26.229	26.402	26.026	26.300	23.021	1,444,127
2023-01-17	26.046	26.239	25.995	26.168	22.905	1,698,060
2023-01-16	25.782	26.198	25.711	26.107	22.852	1,946,783
2023-01-13	25.924	25.924	25.589	25.690	22.487	2,472,002
2023-01-12	25.833	26.056	25.731	25.904	22.674	1,577,645
2023-01-11	25.670	25.904	25.629	25.802	22.585	1,764,198
2023-01-10	25.863	25.863	25.467	25.731	22.523	1,606,835
2023-01-09	25.467	25.954	25.467	25.904	22.674	2,328,560
2023-01-06	25.350	25.457	25.152	25.390	22.225	1,657,387
2023-01-05	25.162	25.324	25.025	25.269	22.118	1,511,723
2023-01-04	24.999	25.319	24.989	25.182	22.042	1,926,898
2023-01-03	24.461	24.989	24.400	24.913	21.807	2,025,072
2022-12-30	24.349	24.425	24.273	24.329	21.295	1,232,573
2022-12-29	24.435	24.501	24.349	24.450	21.402	807,981
2022-12-28	24.674	24.715	24.450	24.522	21.464	1,031,737
2022-12-27	24.542	24.699	24.506	24.608	21.540	866,164
2022-12-23	24.278	24.476	24.156	24.435	21.389	1,068,773
2022-12-22	24.364	24.410	24.151	24.196	21.180	1,532,281
2022-12-21	23.881	24.303	23.871	24.298	21.269	1,201,708
2022-12-20	23.714	23.922	23.709	23.800	20.833	1,365,087
2022-12-19	23.907	24.141	23.907	24.029	21.033	1,162,763

← NewerPage 16 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.