Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	24.715	24.984	24.552	24.750	20.667	1,906,525
2022-01-07	24.501	24.740	24.430	24.572	20.519	1,360,055
2022-01-06	24.334	24.730	24.288	24.491	20.451	1,496,219
2022-01-05	24.517	24.699	24.379	24.649	20.582	1,745,133
2022-01-04	23.932	24.491	23.932	24.445	20.412	1,786,765
2022-01-03	23.770	24.100	23.673	23.917	19.971	1,417,622
2021-12-30	23.678	23.749	23.612	23.632	19.734	820,506
2021-12-29	23.643	23.775	23.627	23.714	19.802	883,777
2021-12-28	23.587	23.744	23.521	23.653	19.751	626,952
2021-12-27	23.531	23.698	23.429	23.587	19.695	1,061,412
2021-12-23	23.282	23.556	23.277	23.388	19.530	1,765,918
2021-12-22	22.921	22.962	22.738	22.962	19.174	854,282
2021-12-21	22.662	23.068	22.662	22.835	19.068	1,672,787
2021-12-20	22.459	22.672	22.139	22.459	18.754	2,192,292
2021-12-17	23.018	23.058	22.687	22.860	19.089	2,896,373
2021-12-16	23.140	23.287	22.845	22.946	19.161	1,521,542
2021-12-15	22.865	22.967	22.708	22.774	19.017	903,413
2021-12-14	23.018	23.180	22.799	22.809	19.046	1,459,544
2021-12-13	23.109	23.114	22.870	22.896	19.118	1,560,582
2021-12-10	22.946	23.140	22.885	22.972	19.182	1,048,034
2021-12-09	23.292	23.307	22.819	22.952	19.165	1,880,033
2021-12-08	23.475	23.500	23.063	23.328	19.479	1,320,011
2021-12-07	23.378	23.668	23.378	23.475	19.602	1,644,712
2021-12-06	22.479	23.241	22.479	23.155	19.335	1,911,285
2021-12-03	22.723	22.814	22.474	22.540	18.821	1,507,384
2021-12-02	22.484	22.687	22.281	22.636	18.902	1,649,767
2021-12-01	22.865	23.206	22.550	22.697	18.953	1,431,456
2021-11-30	22.865	22.865	22.428	22.586	18.860	3,640,880
2021-11-29	23.556	23.668	23.043	23.109	19.297	1,982,706
2021-11-26	23.470	23.846	23.028	23.510	19.632	2,620,310
2021-11-25	24.105	24.288	24.044	24.232	20.234	897,049
2021-11-24	23.775	24.313	23.739	24.212	20.217	1,993,890
2021-11-23	23.383	23.973	23.292	23.800	19.874	2,058,952
2021-11-22	23.709	23.729	23.383	23.571	19.683	1,747,098
2021-11-19	24.100	24.242	23.383	23.688	19.780	2,632,275
2021-11-18	24.694	24.745	23.937	24.044	20.077	2,650,471
2021-11-17	24.572	24.664	24.476	24.618	20.557	1,626,003
2021-11-16	24.461	24.669	24.430	24.532	20.485	1,234,040
2021-11-15	24.440	24.577	24.298	24.400	20.374	1,259,858
2021-11-12	24.364	24.618	24.268	24.491	20.451	1,115,545
2021-11-11	24.176	24.389	24.141	24.232	20.234	1,245,387
2021-11-10	24.039	24.222	23.978	24.151	20.166	1,115,545
2021-11-09	24.019	24.217	23.983	24.044	20.077	953,806
2021-11-08	24.059	24.181	23.871	24.024	20.060	1,645,618
2021-11-05	23.744	24.181	23.658	23.983	20.026	2,097,638
2021-11-04	24.069	24.069	23.648	23.658	19.755	1,427,167
2021-11-03	23.648	23.927	23.597	23.866	19.929	1,573,723
2021-11-02	23.749	23.765	23.510	23.698	19.789	1,541,878
2021-11-01	23.414	23.780	23.302	23.693	19.785	1,727,381
2021-10-29	23.607	23.759	23.145	23.226	19.394	2,517,542
2021-10-28	22.957	23.170	22.799	23.170	19.348	1,271,989
2021-10-27	23.053	23.155	22.921	23.063	19.258	934,828
2021-10-26	23.134	23.541	23.063	23.124	19.309	1,225,299
2021-10-25	22.916	23.119	22.769	23.033	19.233	1,382,867
2021-10-22	22.819	23.053	22.728	22.885	19.110	961,085
2021-10-21	22.875	22.916	22.631	22.824	19.059	1,110,346
2021-10-20	22.977	23.094	22.692	22.982	19.191	983,671

← NewerPage 21 of 21 · 1,257 trading days

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.