Holcim AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 79.780 | 80.320 | 79.320 | 79.540 | 77.672 | 820,589 |
| 2026-01-29 | 80.080 | 80.640 | 79.120 | 79.600 | 77.731 | 822,579 |
| 2026-01-28 | 80.360 | 80.400 | 78.920 | 79.660 | 77.790 | 847,690 |
| 2026-01-27 | 79.200 | 80.520 | 79.200 | 80.400 | 78.512 | 902,832 |
| 2026-01-26 | 78.100 | 79.840 | 78.100 | 79.080 | 77.223 | 819,289 |
| 2026-01-23 | 78.760 | 79.160 | 77.760 | 78.000 | 76.169 | 1,185,178 |
| 2026-01-22 | 78.340 | 80.380 | 78.340 | 79.900 | 78.024 | 1,174,044 |
| 2026-01-21 | 76.780 | 77.600 | 76.600 | 77.600 | 75.778 | 1,228,880 |
| 2026-01-20 | 77.480 | 77.480 | 76.180 | 76.980 | 75.173 | 706,369 |
| 2026-01-19 | 77.600 | 78.220 | 77.140 | 77.840 | 76.012 | 742,255 |
| 2026-01-16 | 79.280 | 79.280 | 77.800 | 78.000 | 76.169 | 1,677,042 |
| 2026-01-15 | 79.060 | 79.420 | 78.200 | 79.080 | 77.223 | 1,086,954 |
| 2026-01-14 | 78.720 | 79.520 | 78.520 | 79.060 | 77.204 | 821,423 |
| 2026-01-13 | 79.300 | 79.300 | 77.640 | 78.160 | 76.325 | 1,169,497 |
| 2026-01-12 | 79.300 | 79.500 | 77.760 | 79.340 | 77.477 | 1,179,743 |
| 2026-01-09 | 79.280 | 80.300 | 78.840 | 79.880 | 78.004 | 900,603 |
| 2026-01-08 | 78.300 | 79.080 | 77.760 | 79.080 | 77.223 | 928,110 |
| 2026-01-07 | 78.880 | 80.240 | 78.040 | 78.500 | 76.657 | 1,355,550 |
| 2026-01-06 | 78.760 | 79.640 | 77.860 | 78.440 | 76.598 | 1,002,383 |
| 2026-01-05 | 78.000 | 78.260 | 76.840 | 78.140 | 76.305 | 961,935 |
| 2025-12-30 | 77.160 | 77.760 | 77.000 | 77.760 | 75.934 | 625,096 |
| 2025-12-29 | 77.800 | 77.920 | 77.220 | 77.540 | 75.719 | 721,052 |
| 2025-12-23 | 77.040 | 77.660 | 76.740 | 77.560 | 75.739 | 930,088 |
| 2025-12-22 | 77.380 | 77.460 | 76.580 | 77.160 | 75.348 | 934,688 |
| 2025-12-19 | 76.900 | 77.540 | 76.360 | 77.100 | 75.290 | 2,647,060 |
| 2025-12-18 | 75.360 | 76.520 | 75.000 | 76.520 | 74.723 | 926,872 |
| 2025-12-17 | 77.140 | 77.340 | 75.120 | 75.160 | 73.395 | 1,228,255 |
| 2025-12-16 | 76.200 | 77.600 | 76.200 | 77.200 | 75.387 | 1,160,072 |
| 2025-12-15 | 75.840 | 76.500 | 75.600 | 75.960 | 74.176 | 847,081 |
| 2025-12-12 | 75.800 | 76.240 | 75.240 | 75.540 | 73.766 | 839,110 |
| 2025-12-11 | 74.480 | 75.940 | 74.260 | 75.260 | 73.493 | 1,624,420 |
| 2025-12-10 | 75.000 | 75.180 | 73.660 | 73.780 | 72.048 | 1,726,133 |
| 2025-12-09 | 76.000 | 76.340 | 75.060 | 75.460 | 73.688 | 959,833 |
| 2025-12-08 | 75.200 | 76.360 | 75.040 | 76.340 | 74.548 | 1,268,552 |
| 2025-12-05 | 74.740 | 75.160 | 74.260 | 74.900 | 73.141 | 1,192,483 |
| 2025-12-04 | 75.000 | 75.720 | 74.680 | 75.200 | 73.434 | 1,223,465 |
| 2025-12-03 | 75.100 | 75.380 | 73.980 | 74.420 | 72.673 | 1,765,062 |
| 2025-12-02 | 75.340 | 76.320 | 75.060 | 76.000 | 74.216 | 1,148,261 |
| 2025-12-01 | 74.840 | 75.100 | 74.260 | 75.100 | 73.337 | 1,311,075 |
| 2025-11-28 | 74.940 | 75.300 | 74.580 | 75.220 | 73.454 | 1,014,776 |
| 2025-11-27 | 74.680 | 75.440 | 74.360 | 75.060 | 73.298 | 776,570 |
| 2025-11-26 | 74.600 | 74.860 | 74.100 | 74.480 | 72.731 | 1,679,733 |
| 2025-11-25 | 72.260 | 74.580 | 71.840 | 74.580 | 72.829 | 1,341,680 |
| 2025-11-24 | 71.080 | 72.260 | 70.880 | 72.260 | 70.563 | 3,136,202 |
| 2025-11-21 | 70.460 | 70.780 | 69.520 | 70.480 | 68.825 | 1,540,682 |
| 2025-11-20 | 72.160 | 72.420 | 71.600 | 71.620 | 69.938 | 705,246 |
| 2025-11-19 | 69.600 | 71.700 | 68.900 | 71.200 | 69.528 | 1,166,647 |
| 2025-11-18 | 70.180 | 70.600 | 68.980 | 69.600 | 67.966 | 1,442,756 |
| 2025-11-17 | 71.540 | 72.160 | 70.880 | 71.300 | 69.626 | 922,614 |
| 2025-11-14 | 72.600 | 72.600 | 70.380 | 71.460 | 69.782 | 1,152,244 |
| 2025-11-13 | 73.660 | 74.260 | 73.040 | 73.140 | 71.423 | 809,383 |
| 2025-11-12 | 72.680 | 73.960 | 72.480 | 73.660 | 71.930 | 859,136 |
| 2025-11-11 | 71.800 | 72.720 | 71.500 | 72.640 | 70.934 | 1,316,663 |
| 2025-11-10 | 71.020 | 71.920 | 70.860 | 71.400 | 69.724 | 1,022,656 |
| 2025-11-07 | 70.420 | 70.640 | 69.740 | 70.340 | 68.688 | 1,538,080 |
| 2025-11-06 | 70.740 | 70.840 | 69.640 | 70.180 | 68.532 | 1,377,834 |
| 2025-11-05 | 70.160 | 71.340 | 70.100 | 71.200 | 69.528 | 724,318 |
| 2025-11-04 | 69.800 | 70.200 | 68.900 | 70.200 | 68.552 | 1,037,267 |
| 2025-11-03 | 71.300 | 71.600 | 70.160 | 70.540 | 68.884 | 1,125,557 |
| 2025-10-31 | 71.120 | 71.460 | 70.820 | 71.340 | 69.665 | 639,638 |
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.