Holcim AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.360	65.040	64.180	64.200	64.200	814,329
2026-10-15	63.920	64.640	63.620	64.020	64.020	1,230,412
2026-10-14	64.540	65.000	64.160	64.280	64.280	616,530
2026-10-13	64.160	64.840	64.040	64.120	64.120	667,883
2026-10-12	63.660	64.260	63.320	64.260	64.260	873,354
2026-10-09	63.580	64.140	63.260	63.500	63.500	600,341
2026-10-08	63.240	63.240	62.140	62.840	62.840	1,266,229
2026-10-07	65.540	65.580	63.680	63.680	63.680	1,076,620
2026-10-06	64.940	66.100	64.900	65.840	65.840	1,044,431
2026-10-05	64.580	65.640	64.580	64.940	64.940	1,150,410
2026-10-02	64.900	65.700	64.400	64.660	64.660	1,366,985
2026-10-01	66.340	66.820	64.080	64.480	64.480	1,793,085
2026-09-30	68.900	70.000	66.620	66.620	66.620	2,543,677
2026-09-29	67.640	69.020	67.260	68.260	68.260	1,316,692
2026-09-28	67.000	68.380	66.900	67.660	67.660	756,597
2026-09-25	67.320	67.920	66.900	67.260	67.260	1,084,422
2026-09-24	67.060	67.780	66.320	66.320	66.320	971,760
2026-09-23	68.580	68.820	67.100	67.700	67.700	764,700
2026-09-22	67.580	68.940	66.760	68.020	68.020	886,498
2026-09-21	68.120	68.220	66.940	67.260	67.260	1,302,634
2026-09-18	68.020	68.440	67.560	67.560	67.560	3,404,730
2026-09-17	68.740	69.220	68.200	68.240	68.240	945,920
2026-09-16	68.080	68.640	67.720	68.460	68.460	834,369
2026-09-15	68.100	68.680	67.200	68.080	68.080	1,096,715
2026-09-14	69.580	70.060	67.920	68.700	68.700	821,352
2026-09-11	70.880	71.200	69.760	70.440	70.440	765,763
2026-09-10	71.560	72.520	70.540	70.540	70.540	994,543
2026-09-09	73.000	73.680	70.860	71.540	71.540	1,152,522
2026-09-08	73.000	74.060	72.360	73.540	73.540	914,919
2026-09-07	73.420	74.420	73.060	73.740	73.740	761,437
2026-09-04	72.180	74.200	72.100	73.840	73.840	986,357
2026-09-03	70.860	72.640	70.600	72.140	72.140	813,451
2026-09-02	71.700	71.780	69.780	70.980	70.980	1,418,541
2026-09-01	71.280	71.960	70.480	71.960	71.960	975,038
2026-08-31	72.740	73.080	71.040	71.040	71.040	1,086,550
2026-08-28	73.180	73.700	72.500	73.020	73.020	590,331
2026-08-27	73.560	73.600	72.320	72.760	72.760	849,938
2026-08-26	71.260	74.200	71.260	73.800	73.800	1,527,544
2026-08-25	70.500	71.520	69.940	71.160	71.160	650,678
2026-08-24	70.600	71.100	70.100	70.480	70.480	714,616
2026-08-21	70.080	70.720	69.860	70.300	70.300	745,389
2026-08-20	69.620	70.100	69.120	69.680	69.680	641,198
2026-08-19	69.480	69.860	69.220	69.400	69.400	660,321
2026-08-18	70.900	71.260	69.040	69.720	69.720	1,018,620
2026-08-17	71.600	72.140	71.260	71.320	71.320	563,386
2026-08-14	72.220	72.420	71.640	71.640	71.640	483,135
2026-08-13	71.980	72.300	71.460	71.520	71.520	532,575
2026-08-12	71.900	72.740	71.660	71.880	71.880	818,507
2026-08-11	70.900	71.820	70.280	71.600	71.600	841,160
2026-08-10	70.700	72.020	70.660	71.140	71.140	887,085
2026-08-07	72.580	72.700	70.760	70.820	70.820	1,323,102
2026-08-06	73.340	73.600	72.480	72.580	72.580	850,273
2026-08-05	73.760	73.760	71.960	72.620	72.620	875,175
2026-08-04	72.520	74.400	72.260	73.180	73.180	1,360,699
2026-08-03	73.800	74.340	71.340	71.800	71.800	1,470,077
2026-07-31	77.000	77.200	72.900	73.340	73.340	2,217,540
2026-07-30	74.080	76.160	73.800	75.420	75.420	1,377,273
2026-07-29	74.480	74.760	73.160	73.660	73.660	800,374
2026-07-28	75.120	75.120	73.540	74.240	74.240	784,082
2026-07-27	74.660	75.200	73.580	74.060	74.060	726,880

Page 1 of 5 · 249 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.