Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Holcim Ltd (HOLN.SW)
HOLN.SW
Holcim Ltd (HOLN.SW)
67.2600 Fr
-0.3000 (%-0.44)
Overview
Technicals
Financial Statements
Comments
Archive

HOLN.SW: Holcim Ltd Historical Data

Historical price data, yearly archive and performance analysis for Holcim Ltd.

Historical Chart

Loading chart...

Average

OPEN 58.4339
CLOSE 58.4959

Low

LOW 38.36

High

HIGH 77.92
DATE OPEN HIGH LOW CLOSE
01/03/2025 44.54 44.82 44.28 44.52
01/06/2025 44.87 44.96 44.28 44.96
01/07/2025 45.01 45.25 44.37 44.75
01/08/2025 44.91 45.54 44.87 45.24
01/09/2025 45.09 45.5 44.94 45.25
01/10/2025 45.24 45.24 44.45 44.55
01/13/2025 44.18 44.18 42.84 42.84
01/14/2025 43.21 43.3 42.83 43.06
01/15/2025 43.14 43.61 42.99 43.35
01/16/2025 43.49 43.62 43 43.42
01/17/2025 43.43 44.34 43.37 44.32
01/20/2025 44.27 44.56 44.15 44.42
01/21/2025 44.2 44.87 44.04 44.83
01/22/2025 45.01 45.25 44.89 45.22
01/23/2025 45.27 45.64 45.08 45.64
01/24/2025 45.79 46.4 45.79 46.35
01/27/2025 45.79 46.1 45.29 45.99
01/28/2025 46.19 46.31 45.62 46.07
01/29/2025 46.49 46.75 46.14 46.3
01/30/2025 46.69 47.13 46.38 46.72
01/31/2025 46.96 46.96 46.48 46.72
02/03/2025 45.73 46.28 45.61 46.13
02/04/2025 46.01 46.07 45.7 45.95
02/05/2025 45.83 46.18 45.64 46.18
02/06/2025 46.46 47.86 46.36 47.86
02/07/2025 48.76 48.89 47.92 48.44
02/10/2025 48.29 48.71 48.25 48.71
02/11/2025 48.62 48.94 48.42 48.83
02/12/2025 48.87 49.22 48.17 48.86
02/13/2025 49.49 49.93 48.5 49.92
02/14/2025 49.99 50.47 49.75 50.11
02/17/2025 50.3 50.56 50.05 50.48
02/18/2025 50.45 51.04 50.26 50.74
02/19/2025 49.94 50.08 48.45 48.51
02/20/2025 48.69 48.89 47.96 48.18
02/21/2025 48.35 48.66 47.8 47.95
02/24/2025 47.97 48.08 47.22 47.33
02/25/2025 46.75 48.22 46.63 47.76
02/26/2025 48.11 48.93 48.09 48.89
02/27/2025 48.68 49 48.16 48.61
02/28/2025 49.19 50.31 48.78 50.07
03/03/2025 50.1 50.15 48.92 50.02
03/04/2025 49.66 49.73 47.63 47.86
03/05/2025 49.13 50.86 49.08 50.73
03/06/2025 51.24 51.8 50.69 51.62
03/07/2025 50.89 51.68 50.86 51.29
03/10/2025 51.14 51.34 49.5 50.27
03/11/2025 50.39 50.61 49.19 49.4
03/12/2025 49.95 50.57 49.84 50.05
03/13/2025 49.8 50.22 49.62 49.64
03/14/2025 49.67 51.01 49.52 50.66
03/17/2025 50.81 51.09 50.6 51.07
03/18/2025 51.34 51.57 50.73 51.07
03/19/2025 50.81 51.45 50.77 51.24
03/20/2025 51.32 51.5 50.67 51.32
03/21/2025 51.07 51.34 50.16 50.7
03/24/2025 51.04 51.19 50.53 51.17
03/25/2025 51.19 51.45 50.12 51.29
03/26/2025 51.62 51.68 50.99 51.14
03/27/2025 50.61 50.72 49.33 49.58
03/28/2025 49.59 50.12 48.87 49.03
03/31/2025 48.47 48.7 47.85 48.02
04/01/2025 48.22 48.81 48.04 48.61
04/02/2025 48.87 48.94 47.97 48.57
04/03/2025 46.24 47.25 45.88 46.08
04/04/2025 45.52 45.68 42.57 43.52
04/07/2025 38.93 43.23 38.36 41.19
04/08/2025 42.51 43.67 41.72 42.7
04/09/2025 41.52 42.08 39.94 40.88
04/10/2025 45.92 45.98 42.84 42.84
04/11/2025 43.58 43.69 41.9 42.83
04/14/2025 43.7 44.21 43.41 43.93
04/15/2025 44.1 45.27 44.08 45.27
04/16/2025 44.52 44.92 44.22 44.92
04/17/2025 44.72 44.96 43.91 44.52
04/22/2025 44.28 44.44 43.75 44.32
04/23/2025 45.06 45.61 44.86 45.12
04/24/2025 45.12 45.93 44.94 45.93
04/25/2025 46.24 46.95 46.14 46.7
04/28/2025 46.48 47.07 46.3 46.82
04/29/2025 46.76 47.26 46.29 46.39
04/30/2025 46.67 46.95 46.05 46.54
05/02/2025 47.25 47.92 47.05 47.69
05/05/2025 47.69 47.75 47.34 47.53
05/06/2025 47.65 47.74 46.92 47.45
05/07/2025 47.25 47.51 47.06 47.17
05/08/2025 47.46 47.94 47.4 47.77
05/09/2025 48.23 48.34 47.86 47.98
05/12/2025 48.68 49.04 48.19 48.72
05/13/2025 49.03 49.35 48.79 49.35
05/14/2025 49.25 50.03 48.89 49.89
05/15/2025 49.66 49.88 49.32 49.83
05/16/2025 49.88 50.03 49.6 49.95
05/19/2025 48.2 48.67 48.04 48.67
05/20/2025 48.84 49.57 48.64 49.14
05/21/2025 48.93 48.98 48.37 48.83
05/22/2025 48.42 48.65 47.67 47.93
05/23/2025 47.97 48.4 46.81 47.76
05/26/2025 48.3 48.6 48.16 48.45
05/27/2025 48.27 48.52 48.03 48.19
05/28/2025 47.85 48.32 47.41 47.47
05/30/2025 47.47 47.54 46.09 46.25
06/02/2025 46.24 46.74 45.86 46.37
06/03/2025 46.36 46.55 45.85 46.49
06/04/2025 46.82 46.85 46.28 46.56
06/05/2025 47.04 48.28 46.88 48.08
06/06/2025 48.04 48.22 47.87 48.09
06/10/2025 48.91 49.36 48.43 48.98
06/11/2025 48.96 49.08 48.58 48.69
06/12/2025 48.37 48.73 47.89 48.5
06/13/2025 47.44 47.75 47.13 47.31
06/16/2025 47.37 48.23 47.37 48.07
06/17/2025 47.47 47.97 47.18 47.72
06/18/2025 47.9 48.05 47.15 47.48
06/19/2025 47.18 47.25 46.64 46.64
06/20/2025 46.7 48.08 46.7 47.6
06/23/2025 50.48 54.98 50 54.26
06/24/2025 56.3 58.44 56.3 57.96
06/25/2025 59.12 59.12 58.18 58.54
06/26/2025 58.66 58.8 57.14 57.68
06/27/2025 58.16 59.52 58.04 59.48
06/30/2025 59.8 59.82 58.8 58.9
07/01/2025 59.12 59.2 58.06 58.4
07/02/2025 58.8 59.94 58.78 59.52
07/03/2025 59.98 60.06 58.88 59.68
07/04/2025 59.42 59.7 58.88 59.36
07/07/2025 59.54 61.04 59.4 60.74
07/08/2025 61 61.64 60.62 61.46
07/09/2025 61.54 63.04 61.18 62.56
07/10/2025 63.2 63.56 62.8 63.56
07/11/2025 63 63.48 62.64 63.16
07/14/2025 62.8 63.2 62.58 63.2
07/15/2025 62.92 63.84 62.84 63.24
07/16/2025 62.6 63.02 62.14 62.14
07/17/2025 63.2 63.3 62.62 63.12
07/18/2025 63.5 63.96 63.12 63.96
07/21/2025 64.22 64.6 63.86 64.1
07/22/2025 63.96 64.24 63.32 63.94
07/23/2025 64.52 65.2 64.24 65.04
07/24/2025 66 66 64.72 64.98
07/25/2025 64.74 65.18 64.62 65.14
07/28/2025 66.2 66.24 64.42 64.48
07/29/2025 64.5 65.16 64.18 64.86
07/30/2025 64.76 65.4 64.5 64.74
07/31/2025 64.5 66.02 63.86 64.98
08/04/2025 63.44 65.28 63.02 65.06
08/05/2025 65.6 65.82 64.88 65
08/06/2025 65.9 67.22 65.62 67.02
08/07/2025 67.3 68.34 67.02 67.5
08/08/2025 67.82 68.14 67.38 68.1
08/11/2025 68.4 68.5 67.22 67.28
08/12/2025 67.48 68.06 67.28 67.92
08/13/2025 68.52 68.52 67.6 67.9
08/14/2025 68.18 68.32 67.14 67.62
08/15/2025 67.84 68 67.5 67.6
08/18/2025 67.28 67.4 66.86 67.34
08/19/2025 67.5 67.72 67.14 67.72
08/20/2025 67.42 67.82 66.82 67.12
08/21/2025 67.2 67.2 66.6 67.02
08/22/2025 66.88 67.22 66.72 67.06
08/25/2025 66.92 67 66.52 66.64
08/26/2025 66 66.66 65.72 66.58
08/27/2025 66.3 66.64 66.1 66.5
08/28/2025 66.56 67.1 66.46 67
08/29/2025 66.86 67.18 66.56 67
09/01/2025 66.84 67.36 66.52 66.64
09/02/2025 66.8 66.92 65.28 65.74
09/03/2025 65.4 66 65.08 65.08
09/04/2025 65.8 66.56 65.26 66.5
09/05/2025 66.58 67.3 66.5 66.86
09/08/2025 67 67.94 66.92 67.6
09/09/2025 67.86 67.9 66.96 67.08
09/10/2025 67.3 67.74 66.8 67.4
09/11/2025 67.86 69.92 67.72 69.68
09/12/2025 70.3 70.42 69.3 69.52
09/15/2025 69.78 69.88 68.44 68.84
09/16/2025 69.12 69.2 67.92 68.08
09/17/2025 68.04 68.3 67.9 68.14
09/18/2025 68.42 69.16 68.42 68.58
09/19/2025 68.58 69.54 68.34 69.06
09/22/2025 68.84 69.5 68.56 68.84
09/23/2025 69.26 69.42 67.82 68.36
09/24/2025 68.22 68.4 67.5 67.7
09/25/2025 66.98 66.98 65.16 66.52
09/26/2025 66.66 67.36 66.66 67.32
09/29/2025 68.06 68.1 65.1 66.62
09/30/2025 66.5 67.54 66.2 67.34
10/01/2025 67 67.46 66.54 67.3
10/02/2025 67.38 67.66 66.36 67
10/03/2025 66.66 66.98 65.02 65.1
10/06/2025 65.16 65.72 64.82 65
10/07/2025 64.94 65.42 64.34 64.96
10/08/2025 64.82 65.42 64.58 65.28
10/09/2025 65.7 67.14 65.68 66.48
10/10/2025 66.2 66.76 65.7 65.7
10/13/2025 66 66.6 65.92 66.38
10/14/2025 66.86 67.9 66.5 67.68
10/15/2025 68.06 68.2 66.9 66.94
10/16/2025 66.3 67.2 66.2 67.2
10/17/2025 66.24 66.54 65.46 65.9
10/20/2025 66.92 67.58 66.56 66.98
10/21/2025 67.46 67.6 66.6 67.6
10/22/2025 68 68.42 67.28 68.32
10/23/2025 68.22 68.32 67.46 68.02
10/24/2025 69.54 70.16 67.12 69.86
10/27/2025 70.18 70.98 69.8 70.56
10/28/2025 70.58 71.22 70.1 71.22
10/29/2025 70.8 71.96 70.68 71.68
10/30/2025 71.64 72 71.24 71.32
10/31/2025 71.12 71.46 70.82 71.34
11/03/2025 71.3 71.6 70.16 70.54
11/04/2025 69.8 70.2 68.9 70.2
11/05/2025 70.16 71.34 70.1 71.2
11/06/2025 70.74 70.84 69.64 70.18
11/07/2025 70.42 70.64 69.74 70.34
11/10/2025 71.02 71.92 70.86 71.4
11/11/2025 71.8 72.72 71.5 72.64
11/12/2025 72.68 73.96 72.48 73.66
11/13/2025 73.66 74.26 73.04 73.14
11/14/2025 72.6 72.6 70.38 71.46
11/17/2025 71.54 72.16 70.88 71.3
11/18/2025 70.18 70.6 68.98 69.6
11/19/2025 69.6 71.7 68.9 71.2
11/20/2025 72.16 72.42 71.6 71.62
11/21/2025 70.46 70.78 69.52 70.48
11/24/2025 71.08 72.26 70.88 72.26
11/25/2025 72.26 74.58 71.84 74.58
11/26/2025 74.6 74.86 74.1 74.48
11/27/2025 74.68 75.44 74.36 75.06
11/28/2025 74.94 75.3 74.58 75.22
12/01/2025 74.84 75.1 74.26 75.1
12/02/2025 75.34 76.32 75.06 76
12/03/2025 75.1 75.38 73.98 74.42
12/04/2025 75 75.72 74.68 75.2
12/05/2025 74.74 75.16 74.26 74.9
12/08/2025 75.2 76.36 75.04 76.34
12/09/2025 76 76.34 75.06 75.46
12/10/2025 75 75.18 73.66 73.78
12/11/2025 74.48 75.94 74.26 75.26
12/12/2025 75.8 76.24 75.24 75.54
12/15/2025 75.84 76.5 75.6 75.96
12/16/2025 76.2 77.6 76.2 77.2
12/17/2025 77.14 77.34 75.12 75.16
12/18/2025 75.36 76.52 75 76.52
12/19/2025 76.9 77.54 76.36 77.1
12/22/2025 77.38 77.46 76.58 77.16
12/23/2025 77.04 77.66 76.74 77.56
12/29/2025 77.8 77.92 77.22 77.54
12/30/2025 77.16 77.76 77 77.76