Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	73.940	74.700	73.480	74.020	74.020	730,535
2026-07-23	74.400	75.000	73.260	73.800	73.800	1,014,000
2026-07-22	74.200	75.000	73.640	74.420	74.420	669,361
2026-07-21	74.040	74.480	73.620	74.400	74.400	758,959
2026-07-20	74.540	76.000	74.140	74.700	74.700	763,397
2026-07-17	74.520	75.660	73.040	75.200	75.200	1,137,925
2026-07-16	76.480	76.480	74.520	74.620	74.620	735,326
2026-07-15	73.780	76.340	73.660	76.000	76.000	889,242
2026-07-14	73.400	74.680	73.280	74.460	74.460	572,284
2026-07-13	73.840	74.360	73.080	74.200	74.200	615,398
2026-07-10	73.160	74.140	72.960	74.140	74.140	779,278
2026-07-09	74.080	74.160	72.140	72.820	72.820	874,567
2026-07-08	75.440	75.460	72.980	72.980	72.980	906,614
2026-07-07	77.500	78.080	75.920	76.000	76.000	934,702
2026-07-06	77.000	77.740	76.580	77.480	77.480	661,472
2026-07-03	75.560	77.140	75.360	77.020	77.020	1,146,401
2026-07-02	72.180	74.880	72.180	74.880	74.880	1,119,026
2026-07-01	73.480	73.680	72.380	72.760	72.760	808,834
2026-06-30	72.740	73.420	72.360	72.880	72.880	1,165,651
2026-06-29	74.840	74.920	71.740	72.220	72.220	1,410,402
2026-06-26	75.980	76.100	74.620	75.080	75.080	1,113,177
2026-06-25	75.020	76.180	74.860	75.840	75.840	1,028,667
2026-06-24	75.240	75.240	73.800	74.640	74.640	1,417,547
2026-06-23	75.000	76.080	74.600	75.840	75.840	832,620
2026-06-22	76.960	77.000	74.860	76.440	76.440	1,283,469
2026-06-19	77.460	78.100	76.740	76.920	76.920	3,772,884
2026-06-18	77.080	77.740	76.000	77.440	77.440	1,047,673
2026-06-17	76.460	77.520	75.780	77.520	77.520	1,081,589
2026-06-16	76.720	77.720	75.440	75.820	75.820	1,003,075
2026-06-15	76.540	77.920	76.220	76.960	76.960	1,627,613
2026-06-12	74.980	75.800	73.800	74.560	74.560	1,288,691
2026-06-11	71.500	72.760	71.260	72.280	72.280	871,631
2026-06-10	72.140	72.320	70.660	71.720	71.720	934,019
2026-06-09	72.540	73.600	71.780	72.000	72.000	1,390,020
2026-06-08	73.080	74.180	72.620	72.620	72.620	761,418
2026-06-05	75.500	75.720	74.440	74.440	74.440	616,322
2026-06-04	76.240	76.840	75.340	75.340	75.340	751,811
2026-06-03	76.500	76.800	75.080	76.060	76.060	802,164
2026-06-02	77.000	77.840	76.260	76.700	76.700	858,394
2026-06-01	77.080	77.200	75.480	76.140	76.140	1,230,361
2026-05-29	76.300	77.700	76.200	77.420	77.420	3,365,838
2026-05-28	76.160	76.720	75.520	76.320	76.320	921,390
2026-05-27	75.980	76.940	75.580	76.820	76.820	980,325
2026-05-26	74.780	75.840	74.760	75.420	75.420	1,062,259
2026-05-22	73.060	73.840	72.380	73.840	73.840	1,173,790
2026-05-21	72.060	73.100	71.780	72.380	72.380	1,181,211
2026-05-20	70.780	72.600	70.520	72.140	72.140	987,473
2026-05-19	71.060	72.540	70.620	70.800	70.800	1,124,877
2026-05-18	70.700	71.460	69.500	70.880	70.880	1,188,318
2026-05-15	75.720	75.720	72.400	72.400	70.700	2,128,924
2026-05-13	76.100	76.460	74.720	76.260	74.469	1,055,177
2026-05-12	75.400	76.380	74.740	75.400	73.630	1,070,499
2026-05-11	75.000	75.680	74.580	75.220	73.454	1,186,929
2026-05-08	73.520	74.300	73.000	74.300	72.555	1,277,904
2026-05-07	74.500	75.760	74.100	74.100	72.360	1,352,181
2026-05-06	72.320	74.960	71.880	74.100	72.360	1,297,654
2026-05-05	70.800	71.640	70.520	71.080	69.411	662,495
2026-05-04	73.160	73.300	70.760	70.760	69.099	1,117,086
2026-04-30	71.640	73.020	71.320	72.480	70.778	1,574,966
2026-04-29	72.560	73.060	72.300	72.620	70.915	679,651

← NewerPage 2 of 21 · 1,259 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.