Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.129	23.180	22.845	22.967	19.178	1,337,955
2022-04-01	22.967	23.272	22.845	23.002	19.208	1,374,489
2022-03-31	23.333	23.526	22.840	23.012	19.216	1,925,425
2022-03-30	23.734	23.734	23.109	23.180	19.356	1,903,732
2022-03-29	22.885	23.902	22.875	23.658	19.755	2,953,324
2022-03-28	22.784	23.007	22.753	22.774	19.017	1,893,998
2022-03-25	22.835	22.860	22.555	22.662	18.923	1,723,659
2022-03-24	22.870	22.992	22.504	22.764	19.008	2,574,088
2022-03-23	23.521	23.521	22.880	22.972	19.182	2,044,656
2022-03-22	23.592	23.790	23.465	23.465	19.594	1,119,345
2022-03-21	23.805	23.917	23.490	23.516	19.636	1,708,977
2022-03-18	23.663	23.729	23.272	23.653	19.751	4,291,609
2022-03-17	23.571	23.856	23.261	23.627	19.729	1,929,976
2022-03-16	23.251	23.592	23.150	23.414	19.551	2,398,839
2022-03-15	22.774	22.997	22.433	22.845	19.076	2,082,939
2022-03-14	22.997	23.251	22.916	23.038	19.237	2,196,791
2022-03-11	22.174	23.012	22.078	22.423	18.724	2,686,654
2022-03-10	22.357	22.454	21.935	22.017	18.384	2,209,692
2022-03-09	21.569	22.240	21.356	22.108	18.461	3,790,372
2022-03-08	20.528	21.254	20.528	20.975	17.515	2,960,244
2022-03-07	20.762	21.366	19.695	20.919	17.468	4,134,411
2022-03-04	22.489	22.489	21.193	21.280	17.769	5,082,228
2022-03-03	23.307	23.434	22.758	22.779	19.021	2,184,141
2022-03-02	22.662	23.419	22.616	23.307	19.462	3,081,685
2022-03-01	23.211	23.490	22.545	22.855	19.084	3,654,006
2022-02-28	23.129	23.480	22.560	23.419	19.555	4,308,084
2022-02-25	23.932	23.958	23.200	23.714	19.802	3,911,538
2022-02-24	23.322	23.505	22.703	23.195	19.369	4,621,677
2022-02-23	25.009	25.228	24.207	24.262	20.260	1,942,986
2022-02-22	24.496	25.025	24.196	24.852	20.752	1,979,892
2022-02-21	25.558	25.660	24.923	25.147	20.998	1,175,710
2022-02-18	25.802	25.924	25.309	25.436	21.240	1,441,059
2022-02-17	26.290	26.330	25.558	25.761	21.511	1,234,875
2022-02-16	26.219	26.452	26.148	26.229	21.902	1,229,638
2022-02-15	25.619	26.137	25.487	26.097	21.791	1,118,754
2022-02-14	25.507	25.761	25.202	25.761	21.511	1,614,259
2022-02-11	26.046	26.178	25.843	26.127	21.817	881,813
2022-02-10	26.229	26.422	26.076	26.269	21.936	2,030,331
2022-02-09	25.914	26.473	25.873	26.229	21.902	1,933,856
2022-02-08	25.751	25.934	25.650	25.782	21.528	1,153,176
2022-02-07	25.538	25.721	25.426	25.660	21.427	1,283,861
2022-02-04	25.457	25.792	25.106	25.416	21.223	1,838,233
2022-02-03	25.893	26.046	25.772	25.772	21.520	1,604,260
2022-02-02	25.904	26.178	25.802	25.833	21.571	1,350,582
2022-02-01	25.761	26.005	25.650	25.853	21.588	1,812,539
2022-01-31	25.467	25.548	25.218	25.279	21.108	2,134,870
2022-01-28	25.365	25.406	24.796	25.192	21.036	1,358,830
2022-01-27	24.699	25.517	24.623	25.294	21.121	1,545,999
2022-01-26	24.842	25.299	24.771	25.106	20.964	1,360,504
2022-01-25	24.847	24.948	24.425	24.679	20.608	1,789,377
2022-01-24	25.380	25.477	24.201	24.562	20.510	2,759,285
2022-01-21	25.700	25.873	25.380	25.538	21.325	2,034,064
2022-01-20	25.914	26.097	25.761	26.015	21.724	1,610,326
2022-01-19	26.107	26.290	25.812	25.812	21.554	1,814,815
2022-01-18	26.493	26.534	26.107	26.249	21.919	1,806,660
2022-01-17	26.585	26.828	26.412	26.696	22.292	1,993,639
2022-01-14	26.168	26.656	26.117	26.422	22.063	1,605,487
2022-01-13	26.290	26.646	26.168	26.544	22.165	1,897,051
2022-01-12	25.914	26.341	25.833	26.310	21.970	2,826,091
2022-01-11	24.984	25.741	24.979	25.741	21.494	3,538,791

← NewerPage 20 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.