Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	73.660	73.740	72.300	72.940	71.227	784,995
2026-04-27	72.860	73.600	72.640	73.040	71.325	929,898
2026-04-24	73.560	73.560	71.100	72.800	71.091	1,729,167
2026-04-23	70.900	72.020	70.300	71.880	70.192	1,204,098
2026-04-22	71.700	72.180	71.100	71.440	69.763	621,788
2026-04-21	72.480	72.640	71.620	71.900	70.212	835,935
2026-04-20	72.320	72.760	71.840	72.360	70.661	1,011,103
2026-04-17	71.200	74.360	71.160	74.040	72.302	2,003,990
2026-04-16	71.980	72.260	71.460	71.720	70.036	640,082
2026-04-15	72.540	72.680	71.760	71.940	70.251	687,658
2026-04-14	72.300	72.860	72.040	72.540	70.837	951,048
2026-04-13	72.140	72.200	71.080	72.040	70.349	1,038,643
2026-04-10	71.480	73.200	70.540	72.520	70.817	1,812,653
2026-04-09	69.760	70.040	69.320	69.580	67.946	924,056
2026-04-08	71.340	71.340	69.380	69.980	68.337	1,896,341
2026-04-07	67.300	67.760	65.400	65.540	64.001	1,837,576
2026-04-02	66.340	67.540	65.860	67.200	65.622	1,170,769
2026-04-01	66.820	68.200	66.180	67.800	66.208	1,501,354
2026-03-31	65.060	65.600	64.580	64.920	63.396	1,031,981
2026-03-30	64.380	65.880	64.380	65.100	63.571	1,004,290
2026-03-27	65.580	66.160	64.300	64.940	63.415	728,393
2026-03-26	66.500	66.700	65.560	66.280	64.724	1,115,684
2026-03-25	66.340	67.080	65.740	66.540	64.978	1,665,815
2026-03-24	64.240	65.640	63.680	65.520	63.982	1,494,473
2026-03-23	62.200	66.000	61.420	64.340	62.829	1,657,598
2026-03-20	64.000	65.580	63.320	63.660	62.165	7,041,873
2026-03-19	63.480	63.660	62.420	62.600	61.130	1,268,312
2026-03-18	65.280	66.280	64.700	64.700	63.181	1,570,548
2026-03-17	63.000	64.160	62.660	64.040	62.536	1,348,005
2026-03-16	62.020	63.800	62.020	63.120	61.638	1,239,586
2026-03-13	61.200	62.260	61.020	61.820	60.368	1,084,327
2026-03-12	64.300	64.520	61.480	62.060	60.603	1,851,354
2026-03-11	64.480	64.880	63.960	64.460	62.946	1,372,718
2026-03-10	66.480	66.580	65.060	65.060	63.532	1,592,489
2026-03-09	62.260	63.940	60.100	63.880	62.380	2,253,143
2026-03-06	67.660	67.780	64.600	65.000	63.474	1,936,549
2026-03-05	69.960	69.960	67.200	67.200	65.622	1,517,973
2026-03-04	67.020	68.180	66.680	67.740	66.149	1,567,809
2026-03-03	67.940	67.940	65.760	66.960	65.388	1,940,787
2026-03-02	69.000	69.260	67.500	69.040	67.419	1,725,503
2026-02-27	72.980	72.980	70.400	70.880	69.216	3,021,428
2026-02-26	74.080	74.940	70.500	71.900	70.212	2,751,238
2026-02-25	74.000	75.440	73.440	74.740	72.985	1,201,854
2026-02-24	73.840	74.720	73.400	74.300	72.555	969,674
2026-02-23	73.900	74.760	73.240	73.480	71.755	1,035,709
2026-02-20	73.420	74.440	73.380	73.760	72.028	1,051,219
2026-02-19	72.660	73.220	72.200	73.220	71.501	1,043,675
2026-02-18	70.900	73.560	70.420	73.000	71.286	2,126,979
2026-02-17	71.000	71.020	69.600	70.920	69.255	1,095,476
2026-02-16	70.220	71.160	69.600	71.020	69.352	1,082,547
2026-02-13	70.740	72.020	68.720	69.920	68.278	3,187,994
2026-02-12	77.500	77.500	70.320	70.320	68.669	3,330,331
2026-02-11	77.260	77.900	76.060	76.840	75.036	1,245,298
2026-02-10	78.220	78.580	76.680	77.680	75.856	956,950
2026-02-09	77.260	78.600	77.020	78.600	76.754	857,912
2026-02-06	74.680	76.740	74.340	76.700	74.899	1,292,777
2026-02-05	75.900	77.460	73.120	74.280	72.536	2,518,766
2026-02-04	78.800	79.800	75.600	75.600	73.825	3,823,847
2026-02-03	82.000	82.540	81.160	82.100	80.172	1,037,991
2026-02-02	78.900	81.460	78.000	81.000	79.098	741,546

← NewerPage 3 of 5 · 249 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.