Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	23.927	24.074	23.637	23.851	20.877	3,029,617
2022-12-15	24.644	24.679	23.866	23.866	20.891	2,671,043
2022-12-14	24.649	24.811	24.628	24.750	21.664	1,302,502
2022-12-13	24.577	24.898	24.527	24.644	21.571	1,511,898
2022-12-12	24.527	24.603	24.379	24.552	21.491	1,418,916
2022-12-09	24.623	24.877	24.517	24.710	21.629	1,576,054
2022-12-08	24.445	24.699	24.410	24.527	21.469	1,139,406
2022-12-07	24.461	24.710	24.456	24.522	21.464	1,383,604
2022-12-06	24.613	24.684	24.496	24.567	21.504	1,945,417
2022-12-05	24.755	24.928	24.562	24.664	21.589	1,908,022
2022-12-02	24.745	25.004	24.740	24.877	21.776	1,725,804
2022-12-01	24.903	25.025	24.669	24.862	21.762	1,539,769
2022-11-30	25.009	25.075	24.705	24.776	21.687	2,755,209
2022-11-29	24.842	25.035	24.796	24.862	21.762	1,240,294
2022-11-28	24.903	25.101	24.821	24.943	21.833	1,550,837
2022-11-25	24.893	25.096	24.816	25.070	21.945	1,301,120
2022-11-24	24.644	24.903	24.644	24.877	21.776	1,267,476
2022-11-23	24.638	24.760	24.511	24.613	21.544	1,082,066
2022-11-22	24.430	24.689	24.354	24.603	21.535	1,290,496
2022-11-21	24.278	24.593	24.227	24.522	21.464	1,409,946
2022-11-18	24.303	24.633	24.105	24.430	21.384	1,863,093
2022-11-17	24.598	24.623	23.988	24.232	21.211	2,060,841
2022-11-16	24.847	24.867	24.476	24.577	21.513	1,755,924
2022-11-15	24.821	24.999	24.740	24.882	21.780	1,323,706
2022-11-14	24.898	25.121	24.715	24.893	21.789	1,841,454
2022-11-11	24.791	25.116	24.694	24.837	21.740	1,799,781
2022-11-10	24.115	24.649	24.074	24.562	21.500	1,866,170
2022-11-09	24.110	24.110	23.937	24.069	21.068	941,953
2022-11-08	23.907	24.115	23.846	24.039	21.042	1,062,718
2022-11-07	23.770	23.973	23.668	23.932	20.948	1,086,554
2022-11-04	23.470	23.861	23.312	23.836	20.864	1,848,952
2022-11-03	22.728	23.373	22.596	23.363	20.450	1,669,933
2022-11-02	23.140	23.277	22.870	22.952	20.090	951,849
2022-11-01	23.109	23.394	23.073	23.134	20.250	1,014,057
2022-10-31	22.982	23.256	22.565	23.109	20.228	2,071,019
2022-10-28	22.113	22.977	21.859	22.870	20.019	3,862,715
2022-10-27	21.783	22.027	21.641	21.986	19.245	1,917,368
2022-10-26	21.702	21.920	21.539	21.900	19.169	1,717,443
2022-10-25	21.839	21.920	21.341	21.717	19.009	1,297,550
2022-10-24	21.529	21.747	21.285	21.717	19.009	1,263,911
2022-10-21	21.442	21.508	21.132	21.422	18.751	1,424,512
2022-10-20	21.387	21.646	21.300	21.595	18.902	1,282,201
2022-10-19	21.920	21.940	21.539	21.544	18.858	1,666,172
2022-10-18	21.422	21.844	21.260	21.757	19.045	2,043,170
2022-10-17	20.833	21.387	20.701	21.158	18.520	1,437,313
2022-10-14	20.731	21.168	20.594	20.807	18.213	2,493,264
2022-10-13	20.325	20.970	20.279	20.970	18.355	1,668,435
2022-10-12	20.426	20.609	20.035	20.543	17.982	1,797,751
2022-10-11	20.883	20.914	20.507	20.619	18.048	1,363,010
2022-10-10	20.629	21.188	20.574	21.072	18.444	1,039,873
2022-10-07	21.000	21.204	20.782	20.950	18.338	1,089,133
2022-10-06	21.727	21.747	21.148	21.219	18.573	998,792
2022-10-05	21.580	21.702	21.326	21.534	18.849	872,034
2022-10-04	21.158	21.773	21.138	21.768	19.054	1,582,353
2022-10-03	20.584	21.077	20.370	20.955	18.342	1,484,798
2022-09-30	20.518	20.838	20.447	20.823	18.226	1,787,614
2022-09-29	20.680	20.711	19.959	20.330	17.795	2,098,472
2022-09-28	20.599	20.741	20.172	20.675	18.097	2,751,016
2022-09-27	20.833	21.036	20.736	20.873	18.271	1,434,781
2022-09-26	20.594	20.995	20.513	20.802	18.209	1,452,526

← NewerPage 17 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.