Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	71.640	72.000	71.240	71.320	69.645	752,793
2025-10-29	70.800	71.960	70.680	71.680	69.997	1,065,170
2025-10-28	70.580	71.220	70.100	71.220	69.548	915,792
2025-10-27	70.180	70.980	69.800	70.560	68.903	1,122,759
2025-10-24	69.540	70.160	67.120	69.860	68.220	1,802,856
2025-10-23	68.220	68.320	67.460	68.020	66.423	709,896
2025-10-22	68.000	68.420	67.280	68.320	66.716	1,181,300
2025-10-21	67.460	67.600	66.600	67.600	66.013	1,231,212
2025-10-20	66.920	67.580	66.560	66.980	65.407	897,895
2025-10-17	66.240	66.540	65.460	65.900	64.353	949,762
2025-10-16	66.300	67.200	66.200	67.200	65.622	752,545
2025-10-15	68.060	68.200	66.900	66.940	65.368	839,729
2025-10-14	66.860	67.900	66.500	67.680	66.091	1,364,656
2025-10-13	66.000	66.600	65.920	66.380	64.821	713,752
2025-10-10	66.200	66.760	65.700	65.700	64.157	1,014,530
2025-10-09	65.700	67.140	65.680	66.480	64.919	1,115,034
2025-10-08	64.820	65.420	64.580	65.280	63.747	1,041,638
2025-10-07	64.940	65.420	64.340	64.960	63.435	889,577
2025-10-06	65.160	65.720	64.820	65.000	63.474	1,163,309
2025-10-03	66.660	66.980	65.020	65.100	63.571	1,799,809
2025-10-02	67.380	67.660	66.360	67.000	65.427	1,603,844
2025-10-01	67.000	67.460	66.540	67.300	65.720	1,346,951
2025-09-30	66.500	67.540	66.200	67.340	65.759	1,414,008
2025-09-29	68.060	68.100	65.100	66.620	65.056	1,369,099
2025-09-26	66.660	67.360	66.660	67.320	65.739	793,245
2025-09-25	66.980	66.980	65.160	66.520	64.958	1,612,686
2025-09-24	68.220	68.400	67.500	67.700	66.110	1,076,558
2025-09-23	69.260	69.420	67.820	68.360	66.755	968,070
2025-09-22	68.840	69.500	68.560	68.840	67.224	632,958
2025-09-19	68.580	69.540	68.340	69.060	67.438	2,913,493
2025-09-18	68.420	69.160	68.420	68.580	66.970	794,599
2025-09-17	68.040	68.300	67.900	68.140	66.540	954,691
2025-09-16	69.120	69.200	67.920	68.080	66.481	984,028
2025-09-15	69.780	69.880	68.440	68.840	67.224	1,005,188
2025-09-12	70.300	70.420	69.300	69.520	67.888	1,240,383
2025-09-11	67.860	69.920	67.720	69.680	68.044	2,215,401
2025-09-10	67.300	67.740	66.800	67.400	65.817	1,257,371
2025-09-09	67.860	67.900	66.960	67.080	65.505	620,847
2025-09-08	67.000	67.940	66.920	67.600	66.013	1,108,305
2025-09-05	66.580	67.300	66.500	66.860	65.290	1,432,302
2025-09-04	65.800	66.560	65.260	66.500	64.939	928,151
2025-09-03	65.400	66.000	65.080	65.080	63.552	1,279,253
2025-09-02	66.800	66.920	65.280	65.740	64.196	851,436
2025-09-01	66.840	67.360	66.520	66.640	65.075	832,177
2025-08-29	66.860	67.180	66.560	67.000	65.427	900,738
2025-08-28	66.560	67.100	66.460	67.000	65.427	814,371
2025-08-27	66.300	66.640	66.100	66.500	64.939	712,874
2025-08-26	66.000	66.660	65.720	66.580	65.017	1,517,953
2025-08-25	66.920	67.000	66.520	66.640	65.075	655,910
2025-08-22	66.880	67.220	66.720	67.060	65.485	753,149
2025-08-21	67.200	67.200	66.600	67.020	65.446	854,550
2025-08-20	67.420	67.820	66.820	67.120	65.544	966,727
2025-08-19	67.500	67.720	67.140	67.720	66.130	844,763
2025-08-18	67.280	67.400	66.860	67.340	65.759	947,052
2025-08-15	67.840	68.000	67.500	67.600	66.013	1,025,016
2025-08-14	68.180	68.320	67.140	67.620	66.032	1,151,721
2025-08-13	68.520	68.520	67.600	67.900	66.306	1,166,773
2025-08-12	67.480	68.060	67.280	67.920	66.325	759,926
2025-08-11	68.400	68.500	67.220	67.280	65.700	889,800
2025-08-08	67.820	68.140	67.380	68.100	66.501	861,424

← NewerPage 5 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.