Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	20.594	20.995	20.513	20.802	18.209	1,452,526
2022-09-23	21.453	21.508	20.548	20.802	18.209	2,406,656
2022-09-22	21.707	22.037	21.473	21.559	18.871	1,987,165
2022-09-21	21.859	22.083	21.666	22.083	19.329	1,319,266
2022-09-20	22.692	22.824	21.966	22.123	19.365	1,607,581
2022-09-19	22.586	22.616	22.276	22.560	19.747	942,892
2022-09-16	22.804	22.855	22.469	22.626	19.805	3,177,918
2022-09-15	22.891	23.160	22.891	22.972	20.108	1,061,437
2022-09-14	23.200	23.292	22.794	22.936	20.077	1,187,353
2022-09-13	23.668	23.759	23.221	23.378	20.464	1,375,151
2022-09-12	23.353	23.780	23.261	23.648	20.699	1,575,828
2022-09-09	22.769	23.160	22.718	23.084	20.206	960,223
2022-09-08	23.018	23.231	22.682	22.865	20.014	1,062,544
2022-09-07	22.550	22.972	22.459	22.896	20.041	1,135,493
2022-09-06	22.093	22.733	22.093	22.647	19.823	1,357,476
2022-09-05	22.210	22.301	21.961	22.235	19.463	1,338,668
2022-09-02	22.362	22.891	22.113	22.891	20.037	2,389,007
2022-09-01	21.849	21.879	21.625	21.717	19.009	1,205,118
2022-08-31	22.332	22.352	22.047	22.123	19.365	1,252,195
2022-08-30	22.347	22.667	22.088	22.194	19.427	701,958
2022-08-29	21.981	22.362	21.717	22.281	19.503	1,690,367
2022-08-26	22.433	22.631	22.103	22.189	19.423	1,616,974
2022-08-25	22.311	22.616	22.088	22.367	19.578	1,166,802
2022-08-24	22.509	22.576	22.027	22.123	19.365	1,317,551
2022-08-23	22.540	22.860	22.459	22.570	19.756	1,450,298
2022-08-22	23.012	23.140	22.576	22.840	19.992	2,140,696
2022-08-19	23.129	23.256	23.012	23.145	20.259	2,610,604
2022-08-18	23.246	23.429	23.134	23.190	20.299	1,106,929
2022-08-17	23.510	23.653	23.190	23.211	20.317	1,782,952
2022-08-16	23.383	23.551	23.317	23.500	20.570	873,052
2022-08-15	23.312	23.348	23.160	23.317	20.410	900,783
2022-08-12	23.043	23.322	23.023	23.180	20.290	1,188,215
2022-08-11	23.221	23.470	22.982	23.073	20.197	1,394,331
2022-08-10	22.692	23.150	22.586	23.119	20.237	982,765
2022-08-09	22.748	23.002	22.708	22.774	19.934	975,289
2022-08-08	22.865	23.094	22.682	22.804	19.961	1,643,586
2022-08-05	22.703	22.824	22.576	22.708	19.876	1,258,332
2022-08-04	22.362	22.713	22.362	22.703	19.872	1,153,678
2022-08-03	22.154	22.525	21.991	22.408	19.614	1,114,969
2022-08-02	22.357	22.377	22.078	22.164	19.401	1,397,659
2022-07-29	22.423	22.672	22.296	22.576	19.761	1,573,144
2022-07-28	22.154	22.560	22.057	22.118	19.361	1,296,174
2022-07-27	21.798	22.240	21.544	21.951	19.214	2,920,470
2022-07-26	21.320	21.336	20.843	21.000	18.382	1,393,419
2022-07-25	21.341	21.559	21.153	21.260	18.609	1,000,279
2022-07-22	21.219	21.290	21.011	21.254	18.604	754,112
2022-07-21	21.219	21.478	20.934	21.290	18.636	1,091,388
2022-07-20	21.559	21.559	21.056	21.326	18.667	1,112,857
2022-07-19	20.843	21.575	20.843	21.473	18.796	1,472,677
2022-07-18	21.087	21.229	20.955	20.955	18.342	889,545
2022-07-15	20.762	20.894	20.650	20.843	18.244	1,009,775
2022-07-14	20.848	20.863	20.401	20.558	17.995	1,006,262
2022-07-13	21.016	21.051	20.563	20.807	18.213	998,608
2022-07-12	20.589	21.117	20.568	21.117	18.484	1,297,054
2022-07-11	20.629	21.092	20.528	20.741	18.155	1,264,000
2022-07-08	20.294	21.265	20.167	21.102	18.471	2,348,402
2022-07-07	20.131	20.640	20.131	20.370	17.831	1,593,631
2022-07-06	20.243	20.360	20.015	20.030	17.533	1,561,628
2022-07-05	20.985	20.995	19.923	20.035	17.537	2,471,924
2022-07-04	20.838	20.975	20.701	20.909	18.302	877,691

← NewerPage 18 of 22 · 1,261 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.