Holcim AG historical data

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

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

← NewerPage 4 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.