Holcim Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	64.440	64.600	64.400	64.400	64.400	66
2026-10-21	64.600	64.600	64.440	64.440	64.440	12
2026-10-20	64.520	64.600	64.460	64.460	64.460	32
2026-10-19	63.700	64.600	63.680	63.680	63.680	6
2026-10-16	64.580	64.600	64.580	64.580	64.580	2,522
2026-10-15	63.870	64.680	63.640	64.170	64.170	1,390,293
2026-10-14	64.540	64.980	64.230	64.300	64.300	43,227
2026-10-13	64.230	64.740	64.080	64.240	64.240	35,722
2026-10-12	63.830	64.260	63.380	64.260	64.260	4,432
2026-10-09	63.550	64.060	63.260	63.680	63.680	130,254
2026-10-08	63.340	63.500	62.000	62.940	62.940	1,623,004
2026-10-07	65.380	65.800	63.680	65.450	65.450	22,311
2026-10-06	64.940	66.040	64.940	65.800	65.800	224,263
2026-10-05	64.540	65.640	64.500	65.160	65.160	96,061
2026-10-02	64.840	65.650	64.433	64.520	64.520	44,547
2026-10-01	66.310	66.760	64.060	64.180	64.180	276,067
2026-09-30	68.820	69.940	66.620	67.070	67.070	973,140
2026-09-29	67.600	68.870	67.310	68.260	68.260	363,016
2026-09-28	67.070	68.360	67.000	68.100	68.100	116,307
2026-09-25	67.150	67.910	66.940	66.980	66.980	21,111
2026-09-24	67.240	67.780	66.600	67.240	67.240	202,779
2026-09-23	68.630	68.820	67.240	68.730	68.730	12,124
2026-09-22	67.620	68.980	66.860	68.140	68.140	76,408
2026-09-21	68.210	68.300	66.980	67.120	67.120	126,279
2026-09-18	67.930	68.370	67.547	67.810	67.810	384,824
2026-09-17	68.820	69.070	68.200	68.800	68.800	64,395
2026-09-16	68.400	68.620	67.800	68.040	68.040	252,113
2026-09-15	68.120	68.660	67.200	67.529	67.529	1,266,433
2026-09-14	69.680	70.020	67.920	69.455	69.455	126,852
2026-09-11	70.880	71.100	69.800	70.960	70.960	145,959
2026-09-10	71.450	72.280	70.526	71.760	71.760	82,646
2026-09-09	73.090	73.580	70.900	71.010	71.010	1,278,598
2026-09-08	72.800	74.030	72.560	72.919	72.919	278,585
2026-09-07	73.450	74.340	73.200	73.747	73.747	655,792
2026-09-04	72.140	74.140	72.140	72.180	72.180	670,768
2026-09-03	70.770	72.580	70.500	70.770	70.770	196,146
2026-09-02	71.660	71.800	69.840	71.510	71.510	379,422
2026-09-01	71.150	71.974	70.530	71.695	71.695	206,519
2026-08-28	73.380	73.620	72.480	72.960	72.960	96,823
2026-08-27	73.600	73.820	72.470	73.490	73.490	111,318
2026-08-26	71.260	74.190	71.200	73.520	73.520	212,612
2026-08-25	70.730	71.500	69.960	71.149	71.149	477,339
2026-08-24	70.610	71.100	70.120	70.480	70.480	106,235
2026-08-21	70.040	70.680	68.680	69.890	69.890	273,493
2026-08-20	69.600	70.060	68.100	69.600	69.600	57,517
2026-08-19	69.530	69.860	69.280	69.550	69.550	541,919
2026-08-18	70.880	71.260	69.080	69.710	69.710	1,432,558
2026-08-17	71.550	72.120	71.309	71.489	71.489	120,369
2026-08-14	72.000	72.380	71.629	71.850	71.850	87,168
2026-08-13	72.180	72.300	71.500	71.830	71.830	297,307
2026-08-12	71.810	72.700	71.600	71.830	71.830	164,675
2026-08-11	70.880	71.800	69.560	71.327	71.327	158,712
2026-08-10	70.690	72.000	70.680	71.220	71.220	345,751
2026-08-07	72.610	72.820	70.760	72.730	72.730	240,542
2026-08-06	73.220	73.704	72.520	73.360	73.360	289,551
2026-08-05	73.570	73.840	71.990	73.600	73.600	143,569
2026-08-04	72.560	74.360	72.340	73.951	73.951	497,506
2026-08-03	73.910	76.891	71.360	71.786	71.786	928,878
2026-07-31	76.880	77.220	72.910	74.440	74.440	491,146
2026-07-30	73.950	76.180	73.860	76.180	76.180	350,566

Page 1 of 21 · 1,241 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.