Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	67.820	68.140	67.380	68.100	66.501	861,424
2025-08-07	67.300	68.340	67.020	67.500	65.915	1,691,186
2025-08-06	65.900	67.220	65.620	67.020	65.446	1,543,724
2025-08-05	65.600	65.820	64.880	65.000	63.474	1,086,339
2025-08-04	63.440	65.280	63.020	65.060	63.532	1,800,957
2025-07-31	64.500	66.020	63.860	64.980	63.454	1,822,732
2025-07-30	64.760	65.400	64.500	64.740	63.220	1,495,444
2025-07-29	64.500	65.160	64.180	64.860	63.337	896,751
2025-07-28	66.200	66.240	64.420	64.480	62.966	1,304,040
2025-07-25	64.740	65.180	64.620	65.140	63.611	1,011,131
2025-07-24	66.000	66.000	64.720	64.980	63.454	1,385,344
2025-07-23	64.520	65.200	64.240	65.040	63.513	1,226,558
2025-07-22	63.960	64.240	63.320	63.940	62.439	815,147
2025-07-21	64.220	64.600	63.860	64.100	62.595	882,926
2025-07-18	63.500	63.960	63.120	63.960	62.458	1,791,330
2025-07-17	63.200	63.300	62.620	63.120	61.638	1,074,040
2025-07-16	62.600	63.020	62.140	62.140	60.681	1,163,873
2025-07-15	62.920	63.840	62.840	63.240	61.755	1,155,765
2025-07-14	62.800	63.200	62.580	63.200	61.716	791,052
2025-07-11	63.000	63.480	62.640	63.160	61.677	1,282,453
2025-07-10	63.200	63.560	62.800	63.560	62.068	1,900,979
2025-07-09	61.540	63.040	61.180	62.560	61.091	1,573,082
2025-07-08	61.000	61.640	60.620	61.460	60.017	1,971,254
2025-07-07	59.540	61.040	59.400	60.740	59.314	1,323,040
2025-07-04	59.420	59.700	58.880	59.360	57.966	814,636
2025-07-03	59.980	60.060	58.880	59.680	58.279	1,379,457
2025-07-02	58.800	59.940	58.780	59.520	58.122	1,980,457
2025-07-01	59.120	59.200	58.060	58.400	57.029	1,506,648
2025-06-30	59.800	59.820	58.800	58.900	57.517	1,761,118
2025-06-27	58.160	59.520	58.040	59.480	58.083	1,642,506
2025-06-26	58.660	58.800	57.140	57.680	56.326	1,774,261
2025-06-25	59.120	59.120	58.180	58.540	57.165	2,708,720
2025-06-24	56.300	58.440	56.300	57.960	56.599	4,874,171
2025-06-23	50.480	54.980	50.000	54.260	52.986	4,397,046
2025-06-20	46.696	48.078	46.696	47.600	46.482	4,279,219
2025-06-19	47.183	47.255	46.645	46.645	45.550	883,851
2025-06-18	47.905	48.047	47.153	47.478	46.363	1,073,288
2025-06-17	47.468	47.966	47.183	47.722	46.602	812,354
2025-06-16	47.366	48.230	47.366	48.068	46.939	931,543
2025-06-13	47.437	47.753	47.133	47.305	46.195	1,006,336
2025-06-12	48.372	48.728	47.895	48.505	47.366	882,533
2025-06-11	48.962	49.084	48.576	48.687	47.544	767,305
2025-06-10	48.911	49.358	48.433	48.982	47.832	1,321,579
2025-06-06	48.037	48.220	47.874	48.088	46.959	842,698
2025-06-05	47.041	48.281	46.879	48.078	46.949	1,502,596
2025-06-04	46.818	46.848	46.279	46.564	45.470	598,509
2025-06-03	46.360	46.553	45.852	46.492	45.401	791,387
2025-06-02	46.238	46.736	45.862	46.370	45.282	1,029,552
2025-05-30	47.468	47.539	46.086	46.249	45.163	1,591,444
2025-05-28	47.854	48.322	47.407	47.468	46.353	950,673
2025-05-27	48.271	48.525	48.027	48.189	47.058	661,665
2025-05-26	48.301	48.596	48.159	48.454	47.316	766,821
2025-05-23	47.966	48.403	46.807	47.763	46.641	1,252,339
2025-05-22	48.423	48.647	47.671	47.925	46.800	944,295
2025-05-21	48.931	48.982	48.372	48.830	47.683	845,763
2025-05-20	48.840	49.572	48.637	49.145	47.991	1,251,701
2025-05-19	48.200	48.667	48.037	48.667	47.524	852,163
2025-05-16	49.876	50.029	49.602	49.948	47.237	1,368,183
2025-05-15	49.663	49.876	49.318	49.826	47.121	984,265
2025-05-14	49.246	50.029	48.891	49.887	47.179	1,257,865

← NewerPage 6 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.