Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	68.310	68.520	67.220	67.843	66.250	32,334
2025-08-08	67.700	68.140	67.420	67.814	66.222	21,432
2025-08-07	67.170	68.300	67.040	67.852	66.259	113,258
2025-08-06	65.910	67.240	65.860	66.803	65.235	167,016
2025-08-05	65.550	65.820	64.900	65.429	63.893	126,374
2025-08-04	63.470	65.200	63.020	64.731	63.211	165,356
2025-07-31	64.460	65.820	63.460	65.367	63.832	229,841
2025-07-30	64.800	65.400	64.500	64.983	63.457	87,423
2025-07-29	64.520	65.160	64.200	64.806	63.284	163,137
2025-07-28	66.160	66.200	64.440	65.092	63.563	74,213
2025-07-25	64.710	65.180	64.680	64.910	63.386	50,644
2025-07-24	66.020	66.060	64.720	65.297	63.763	126,094
2025-07-23	64.560	65.200	64.280	64.947	63.422	40,220
2025-07-22	63.930	64.240	63.340	63.843	62.344	59,355
2025-07-21	64.250	64.580	63.900	64.320	62.810	62,286
2025-07-18	63.470	63.960	63.120	63.531	62.039	51,260
2025-07-17	63.240	63.280	62.680	63.060	61.579	110,604
2025-07-16	62.670	63.120	62.140	62.734	61.261	78,177
2025-07-15	62.940	63.820	62.900	63.540	62.048	151,940
2025-07-14	62.900	63.200	62.600	62.990	61.511	372,096
2025-07-11	62.980	63.420	62.660	62.967	61.489	186,819
2025-07-10	63.130	63.560	62.860	63.178	61.695	387,640
2025-07-09	61.550	63.040	61.200	62.449	60.983	83,935
2025-07-08	60.960	61.607	60.700	61.301	59.862	135,831
2025-07-07	59.550	61.040	59.400	60.327	58.910	305,499
2025-07-04	59.430	59.660	58.900	59.236	57.845	96,241
2025-07-03	59.870	60.000	58.900	59.613	58.213	264,234
2025-07-02	58.800	59.916	58.600	59.455	58.059	733,567
2025-07-01	59.130	59.300	58.060	58.341	56.971	166,064
2025-06-30	59.740	59.820	58.800	59.022	57.636	132,086
2025-06-27	58.250	59.500	58.080	58.087	56.723	120,936
2025-06-26	58.580	58.710	57.160	57.552	56.201	152,585
2025-06-25	58.920	59.120	58.210	58.680	57.302	250,213
2025-06-24	56.310	58.360	56.280	57.882	56.523	335,151
2025-06-23	50.660	54.960	50.660	54.200	52.927	304,069
2025-06-20	47.260	48.037	46.726	47.556	46.439	288,517
2025-06-19	47.163	47.356	46.645	46.994	45.890	183,574
2025-06-18	47.844	48.068	47.153	47.467	46.352	133,048
2025-06-17	47.493	47.946	47.224	47.720	46.599	105,248
2025-06-16	47.417	48.230	47.356	47.797	46.675	178,867
2025-06-13	47.483	47.732	47.158	47.442	46.328	156,613
2025-06-12	48.316	48.728	47.900	48.258	47.125	206,308
2025-06-11	48.926	49.068	48.601	48.843	47.696	90,801
2025-06-10	48.982	49.307	48.484	48.892	47.744	121,178
2025-06-06	48.047	48.220	47.874	48.075	46.947	36,194
2025-06-05	47.077	48.245	46.909	47.787	46.665	174,176
2025-06-04	46.807	46.848	46.299	46.506	45.414	70,953
2025-06-03	46.370	46.564	45.857	46.213	45.128	77,269
2025-06-02	46.254	46.523	45.949	46.189	45.105	45,520
2025-05-30	47.504	47.519	46.086	46.347	45.259	60,742
2025-05-28	47.834	48.322	47.437	48.075	46.946	28,602
2025-05-27	48.347	48.474	48.037	48.189	47.058	737,230
2025-05-23	48.037	48.240	46.909	47.834	46.711	24,012
2025-05-22	48.444	48.535	47.681	47.702	46.582	129,904
2025-05-21	48.931	48.931	48.377	48.830	47.683	50,463
2025-05-20	48.858	49.551	48.657	48.847	47.700	127,528
2025-05-19	48.210	48.667	48.057	48.342	47.207	45,307
2025-05-16	49.869	50.029	49.653	49.848	48.678	30,016
2025-05-15	49.630	49.876	49.358	49.826	47.117	309,531
2025-05-14	49.221	50.019	48.891	49.887	47.175	328,363

← NewerPage 6 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.7000 CHF
2025-05-16	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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.