Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	20.731	20.950	20.538	20.680	18.102	1,294,841
2022-06-30	20.843	20.843	20.294	20.756	18.169	2,624,373
2022-06-29	21.341	21.397	20.975	21.148	18.511	1,827,951
2022-06-28	21.874	22.250	21.427	21.493	18.813	1,607,834
2022-06-27	21.900	22.144	21.656	21.752	19.040	1,891,834
2022-06-24	21.849	22.306	21.641	22.215	19.445	1,413,383
2022-06-23	22.184	22.372	21.646	21.808	19.089	2,135,865
2022-06-22	22.123	22.515	21.905	22.418	19.623	2,116,617
2022-06-21	22.459	22.830	22.423	22.631	19.810	1,375,172
2022-06-20	22.377	22.469	21.818	22.393	19.601	1,846,117
2022-06-17	22.647	22.764	22.388	22.494	19.690	3,991,680
2022-06-16	23.536	23.576	22.499	22.713	19.881	2,808,643
2022-06-15	23.516	23.968	23.500	23.663	20.713	1,887,259
2022-06-14	23.475	23.582	23.175	23.185	20.295	1,804,692
2022-06-13	23.175	23.363	22.906	23.322	20.415	2,350,299
2022-06-10	24.517	24.694	23.546	23.587	20.646	2,574,473
2022-06-09	24.491	25.050	24.491	24.796	21.704	1,678,962
2022-06-08	24.638	24.745	24.547	24.557	21.495	1,347,458
2022-06-07	24.644	24.720	24.425	24.583	21.518	1,262,440
2022-06-03	24.466	24.486	24.303	24.359	21.322	1,069,285
2022-06-02	24.156	24.384	24.151	24.273	21.246	1,411,428
2022-06-01	24.293	24.354	24.029	24.069	21.068	1,837,444
2022-05-31	24.323	24.389	24.013	24.125	21.117	4,204,840
2022-05-30	24.547	24.796	24.461	24.501	21.446	1,022,041
2022-05-27	24.369	24.532	24.151	24.389	21.349	1,451,249
2022-05-25	24.039	24.283	23.912	24.191	21.175	1,200,928
2022-05-24	23.886	24.135	23.719	23.886	20.908	1,034,248
2022-05-23	24.019	24.085	23.719	23.963	20.975	1,274,455
2022-05-20	24.024	24.161	23.597	23.663	20.713	1,593,417
2022-05-19	23.571	23.846	23.495	23.810	20.842	2,037,493
2022-05-18	24.318	24.562	23.521	23.998	21.006	2,835,125
2022-05-17	24.034	24.440	24.003	24.313	21.282	1,593,645
2022-05-16	24.227	24.232	23.480	23.825	20.855	2,652,723
2022-05-13	23.663	24.120	23.658	24.029	21.033	2,180,992
2022-05-12	23.170	23.536	22.642	23.343	20.432	2,404,054
2022-05-11	23.510	23.734	23.317	23.536	20.601	1,994,571
2022-05-10	23.627	23.739	23.134	23.322	20.415	2,679,361
2022-05-09	23.119	23.251	22.758	22.824	19.979	1,957,368
2022-05-06	24.583	24.705	24.013	24.283	20.277	2,074,714
2022-05-05	25.009	25.182	24.420	24.481	20.442	1,538,757
2022-05-04	24.491	24.887	24.222	24.598	20.540	2,549,386
2022-05-03	24.303	24.781	24.222	24.374	20.353	1,834,245
2022-05-02	24.481	24.628	22.494	24.191	20.200	1,969,679
2022-04-29	24.511	24.654	24.364	24.466	20.429	1,275,153
2022-04-28	24.410	24.562	24.044	24.268	20.264	1,408,943
2022-04-27	24.506	24.527	23.902	24.364	20.345	2,732,286
2022-04-26	25.050	25.507	24.481	24.603	20.544	3,204,839
2022-04-25	24.384	24.781	23.846	24.532	20.485	3,340,697
2022-04-22	23.998	24.745	23.983	24.166	20.179	4,453,698
2022-04-21	22.936	23.439	22.860	23.297	19.454	2,315,168
2022-04-20	22.443	22.936	22.357	22.758	19.004	2,513,219
2022-04-19	22.240	22.423	22.017	22.321	18.639	2,115,727
2022-04-14	22.281	22.565	21.956	22.377	18.686	3,308,111
2022-04-13	21.625	21.630	21.341	21.630	18.062	1,850,697
2022-04-12	21.646	21.829	21.493	21.788	18.193	2,006,403
2022-04-11	21.849	22.017	21.666	21.824	18.223	2,112,548
2022-04-08	21.859	22.067	21.712	21.844	18.240	1,889,096
2022-04-07	21.829	21.956	21.569	21.595	18.032	2,632,620
2022-04-06	22.321	22.474	21.595	21.818	18.219	3,540,590
2022-04-05	22.764	22.860	22.210	22.433	18.732	3,237,149

← NewerPage 19 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.