Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	45.568	46.015	45.425	45.690	43.210	808,748
2024-11-12	46.492	46.777	45.537	45.537	43.066	1,000,194
2024-11-11	46.482	47.133	46.482	46.818	44.276	1,025,995
2024-11-08	46.249	46.360	45.740	46.096	43.594	1,034,739
2024-11-07	45.446	46.543	45.415	46.147	43.642	1,470,661
2024-11-06	45.659	46.482	45.141	45.283	42.825	1,625,873
2024-11-05	44.053	44.612	43.769	44.592	42.172	822,339
2024-11-04	43.698	44.003	43.677	43.871	41.489	644,997
2024-11-01	43.586	44.013	43.576	43.932	41.547	981,356
2024-10-31	43.393	43.535	42.864	43.230	40.884	992,019
2024-10-30	43.495	43.840	43.007	43.667	41.297	1,015,391
2024-10-29	43.698	44.236	43.423	43.677	41.307	1,433,673
2024-10-28	42.478	43.647	42.478	43.647	41.278	1,330,680
2024-10-25	41.919	42.844	41.919	42.194	39.904	1,166,125
2024-10-24	41.970	42.275	41.869	41.960	39.683	938,905
2024-10-23	42.306	42.519	41.858	42.021	39.740	653,706
2024-10-22	42.610	42.610	42.041	42.306	40.009	836,140
2024-10-21	42.864	43.017	42.702	42.702	40.384	690,127
2024-10-18	42.783	43.190	42.682	43.078	40.740	732,236
2024-10-17	42.356	43.169	42.234	42.966	40.634	706,985
2024-10-16	42.316	42.773	41.564	42.326	40.029	1,129,690
2024-10-15	43.088	43.261	42.529	42.641	40.326	964,688
2024-10-14	42.488	42.956	42.488	42.875	40.548	665,222
2024-10-11	42.265	42.519	42.163	42.417	40.115	728,790
2024-10-10	42.468	42.651	42.255	42.285	39.990	553,470
2024-10-09	42.112	42.712	41.940	42.590	40.278	678,695
2024-10-08	42.011	42.397	41.493	42.153	39.865	851,794
2024-10-07	41.980	42.163	41.574	41.899	39.625	771,529
2024-10-04	41.360	42.021	41.178	41.818	39.548	854,752
2024-10-03	41.645	41.797	41.228	41.452	39.202	971,423
2024-10-02	41.889	42.072	41.493	41.696	39.433	778,708
2024-10-01	42.031	42.499	41.675	41.930	39.654	1,102,252
2024-09-30	42.092	42.224	41.879	41.950	39.673	1,021,753
2024-09-27	43.190	43.261	42.184	42.265	39.971	1,148,385
2024-09-26	43.190	43.322	42.976	43.179	40.836	1,194,514
2024-09-25	41.858	42.885	41.858	42.753	40.432	769,316
2024-09-24	42.519	42.651	41.930	42.173	39.884	808,394
2024-09-23	41.980	42.499	41.696	42.173	39.884	838,129
2024-09-20	42.682	42.702	42.062	42.265	39.971	2,234,306
2024-09-19	42.245	43.159	42.123	43.007	40.673	1,349,432
2024-09-18	41.980	42.163	41.767	42.082	39.798	909,803
2024-09-17	41.411	42.133	41.411	42.031	39.750	993,233
2024-09-16	41.147	41.401	40.944	41.340	39.096	615,888
2024-09-13	40.812	41.472	40.690	41.360	39.116	912,770
2024-09-12	40.486	40.995	40.344	40.608	38.404	971,015
2024-09-11	40.507	40.852	39.795	39.968	37.799	1,002,065
2024-09-10	40.263	40.791	40.151	40.385	38.193	699,619
2024-09-09	40.222	40.537	40.192	40.395	38.203	831,080
2024-09-06	40.232	40.741	39.694	39.938	37.770	1,361,074
2024-09-05	40.486	40.923	40.426	40.426	38.231	805,819
2024-09-04	40.700	41.106	40.344	40.649	38.443	1,405,937
2024-09-03	41.747	42.112	41.045	41.299	39.058	991,228
2024-09-02	41.604	41.777	41.178	41.736	39.471	801,187
2024-08-30	41.462	41.675	41.299	41.523	39.269	903,927
2024-08-29	40.863	41.442	40.863	41.360	39.116	753,954
2024-08-28	41.178	41.188	40.751	40.954	38.731	764,051
2024-08-27	41.228	41.320	40.974	40.974	38.750	881,437
2024-08-26	41.401	41.503	41.239	41.391	39.144	538,562
2024-08-23	41.025	41.421	40.893	41.371	39.125	856,046
2024-08-22	40.700	41.117	40.649	40.984	38.760	1,289,789

← NewerPage 9 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.