Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	49.033	49.348	48.789	49.348	46.670	781,207
2025-05-12	48.677	49.043	48.189	48.718	46.074	1,228,021
2025-05-09	48.230	48.342	47.864	47.976	45.372	1,162,744
2025-05-08	47.458	47.935	47.397	47.773	45.180	856,757
2025-05-07	47.255	47.509	47.061	47.173	44.613	1,151,835
2025-05-06	47.651	47.742	46.919	47.448	44.872	893,008
2025-05-05	47.692	47.753	47.336	47.529	44.949	765,812
2025-05-02	47.255	47.915	47.051	47.692	45.103	1,040,174
2025-04-30	46.665	46.950	46.045	46.543	44.017	1,289,782
2025-04-29	46.757	47.265	46.289	46.391	43.873	1,020,049
2025-04-28	46.482	47.072	46.299	46.818	44.276	1,199,918
2025-04-25	46.238	46.950	46.137	46.696	44.161	1,138,325
2025-04-24	45.120	45.933	44.938	45.933	43.440	1,122,005
2025-04-23	45.060	45.608	44.856	45.120	42.671	1,551,184
2025-04-22	44.277	44.440	43.749	44.318	41.912	843,295
2025-04-17	44.724	44.958	43.911	44.521	42.105	1,449,563
2025-04-16	44.521	44.917	44.216	44.917	42.479	1,105,319
2025-04-15	44.104	45.273	44.084	45.273	42.816	1,046,057
2025-04-14	43.698	44.206	43.413	43.932	41.547	1,273,191
2025-04-11	43.576	43.688	41.899	42.834	40.509	1,052,793
2025-04-10	45.923	45.984	42.844	42.844	40.519	2,165,343
2025-04-09	41.523	42.082	39.938	40.883	38.664	2,460,659
2025-04-08	42.509	43.667	41.716	42.702	40.384	2,069,849
2025-04-07	38.932	43.230	38.363	41.188	38.952	4,137,841
2025-04-04	45.517	45.679	42.570	43.525	41.163	2,522,938
2025-04-03	46.238	47.255	45.883	46.076	43.575	1,745,781
2025-04-02	48.870	48.941	47.966	48.565	45.930	801,688
2025-04-01	48.220	48.809	48.037	48.606	45.968	889,217
2025-03-31	48.474	48.698	47.854	48.017	45.411	1,345,922
2025-03-28	49.592	50.120	48.870	49.033	46.372	1,702,965
2025-03-27	50.608	50.720	49.328	49.582	46.891	1,357,555
2025-03-26	51.624	51.675	50.989	51.142	48.366	826,303
2025-03-25	51.192	51.446	50.120	51.294	48.510	1,140,707
2025-03-24	51.040	51.192	50.527	51.167	48.390	984,912
2025-03-21	51.065	51.345	50.161	50.700	47.948	5,756,664
2025-03-20	51.319	51.497	50.669	51.319	48.534	1,394,387
2025-03-19	50.811	51.446	50.771	51.243	48.462	1,152,354
2025-03-18	51.345	51.574	50.730	51.065	48.294	1,417,031
2025-03-17	50.811	51.091	50.598	51.065	48.294	1,115,191
2025-03-14	49.673	51.015	49.521	50.659	47.909	994,921
2025-03-13	49.795	50.222	49.622	49.643	46.948	1,120,788
2025-03-12	49.948	50.567	49.836	50.049	47.333	1,003,598
2025-03-11	50.395	50.608	49.185	49.399	46.718	980,113
2025-03-10	51.142	51.345	49.500	50.273	47.544	1,432,027
2025-03-07	50.888	51.675	50.862	51.294	48.510	1,738,862
2025-03-06	51.243	51.802	50.689	51.624	48.822	1,830,214
2025-03-05	49.135	50.862	49.084	50.730	47.977	2,208,881
2025-03-04	49.663	49.734	47.631	47.864	45.266	1,587,702
2025-03-03	50.100	50.151	48.921	50.019	47.304	1,686,419
2025-02-28	49.185	50.313	48.779	50.070	47.352	2,838,895
2025-02-27	48.677	49.002	48.159	48.606	45.968	1,035,034
2025-02-26	48.108	48.931	48.088	48.891	46.237	1,065,558
2025-02-25	46.746	48.220	46.635	47.763	45.170	1,307,746
2025-02-24	47.966	48.078	47.224	47.326	44.757	1,056,548
2025-02-21	48.352	48.657	47.803	47.946	45.343	1,939,499
2025-02-20	48.687	48.891	47.956	48.179	45.564	1,226,252
2025-02-19	49.937	50.080	48.454	48.515	45.881	1,422,151
2025-02-18	50.446	51.040	50.263	50.740	47.986	1,192,290
2025-02-17	50.303	50.557	50.049	50.476	47.736	870,586
2025-02-14	49.988	50.466	49.754	50.110	47.390	1,590,103

← NewerPage 7 of 21 · 1,260 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.