Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	49.490	49.927	48.505	49.917	47.208	1,297,980
2025-02-12	48.870	49.216	48.169	48.860	46.208	1,109,262
2025-02-11	48.616	48.941	48.423	48.830	46.179	809,649
2025-02-10	48.291	48.708	48.250	48.708	46.064	868,482
2025-02-07	48.759	48.891	47.915	48.444	45.814	1,280,615
2025-02-06	46.462	47.864	46.360	47.864	45.266	1,149,111
2025-02-05	45.832	46.177	45.639	46.177	43.671	674,496
2025-02-04	46.015	46.066	45.700	45.954	43.460	650,645
2025-02-03	45.730	46.279	45.608	46.127	43.623	1,149,519
2025-01-31	46.960	46.960	46.482	46.716	44.180	989,308
2025-01-30	46.685	47.133	46.381	46.716	44.180	786,388
2025-01-29	46.492	46.746	46.137	46.299	43.786	827,852
2025-01-28	46.188	46.309	45.618	46.066	43.565	777,469
2025-01-27	45.791	46.096	45.293	45.994	43.498	922,785
2025-01-24	45.791	46.401	45.791	46.350	43.834	1,037,223
2025-01-23	45.273	45.639	45.080	45.639	43.162	1,315,304
2025-01-22	45.009	45.253	44.887	45.222	42.768	799,534
2025-01-21	44.196	44.866	44.043	44.826	42.393	1,310,081
2025-01-20	44.267	44.562	44.155	44.419	42.008	600,890
2025-01-17	43.434	44.338	43.373	44.318	41.912	1,263,970
2025-01-16	43.495	43.616	42.997	43.423	41.066	849,827
2025-01-15	43.139	43.606	42.986	43.352	40.999	992,289
2025-01-14	43.210	43.301	42.834	43.058	40.721	1,027,862
2025-01-13	44.175	44.175	42.844	42.844	40.519	1,695,673
2025-01-10	45.242	45.242	44.450	44.551	42.133	782,246
2025-01-09	45.090	45.496	44.938	45.253	42.796	630,394
2025-01-08	44.907	45.537	44.866	45.242	42.787	885,787
2025-01-07	45.009	45.253	44.368	44.755	42.326	722,303
2025-01-06	44.866	44.958	44.277	44.958	42.518	688,748
2025-01-03	44.541	44.816	44.277	44.521	42.105	792,070
2024-12-30	44.368	44.663	44.236	44.389	41.980	541,913
2024-12-27	44.490	44.531	44.145	44.409	41.999	452,273
2024-12-23	43.901	44.399	43.718	44.399	41.989	667,999
2024-12-20	43.545	43.942	43.271	43.749	41.374	2,896,261
2024-12-19	44.409	44.663	44.165	44.196	41.797	986,398
2024-12-18	45.110	45.375	44.877	45.263	42.806	941,031
2024-12-17	45.324	45.425	45.060	45.151	42.700	654,980
2024-12-16	45.842	45.852	45.161	45.425	42.960	751,376
2024-12-13	45.791	46.055	45.618	45.791	43.306	608,779
2024-12-12	45.517	46.096	45.283	45.822	43.335	1,005,438
2024-12-11	45.049	45.446	44.684	45.334	42.873	924,262
2024-12-10	44.917	45.446	44.897	45.100	42.652	839,563
2024-12-09	45.974	46.137	44.978	45.080	42.633	948,377
2024-12-06	46.096	46.249	45.669	45.791	43.306	890,785
2024-12-05	46.055	46.503	46.015	46.472	43.950	716,339
2024-12-04	46.716	46.838	45.862	46.066	43.565	761,268
2024-12-03	46.167	46.675	46.167	46.675	44.142	787,233
2024-12-02	45.730	46.330	45.476	46.147	43.642	1,077,862
2024-11-29	45.375	45.598	45.120	45.598	43.123	877,704
2024-11-28	45.222	45.476	44.999	45.364	42.902	577,316
2024-11-27	44.836	45.131	44.551	45.070	42.623	850,561
2024-11-26	45.476	45.486	44.694	44.927	42.489	1,023,933
2024-11-25	46.249	46.320	45.618	45.618	43.142	3,028,113
2024-11-22	45.974	46.269	45.314	46.137	43.633	804,747
2024-11-21	45.822	45.923	45.273	45.659	43.181	761,239
2024-11-20	46.249	46.503	45.679	45.771	43.287	1,205,881
2024-11-19	44.907	45.192	44.226	44.948	42.508	952,188
2024-11-18	44.826	45.161	44.612	44.897	42.460	1,092,801
2024-11-15	45.029	45.324	44.826	44.948	42.508	1,014,263
2024-11-14	45.354	45.598	45.141	45.344	42.883	1,165,616

← NewerPage 8 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.