Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Holcim Ltd logo
HOLN.SW
Holcim Ltd
13:11:21
77.52 Fr
0.0000 (%0.00)
Previous Close: 77.44
Day Low₺76.74
Day High₺78.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HOLN.SW: Holcim Ltd Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.8277
CLOSE 21.8436

Low

LOW 15.14

High

HIGH 25.95
DATEOPENHIGHLOWCLOSE
01/03/200321.8421.8421.8421.84
01/06/200322.2322.3121.5421.86
01/07/200321.8622.3321.7222.33
01/08/200322.1222.1222.1222.12
01/09/200321.9922.3121.2922.31
01/10/200322.1222.1221.5221.69
01/13/200321.822.5221.822.52
01/14/200322.4222.4221.2721.91
01/15/200321.5221.5221.2721.44
01/16/200321.2521.2520.8921.18
01/17/200321.0821.2520.8920.97
01/20/200320.8420.8419.8220.74
01/21/200320.4420.7819.6720.06
01/22/200319.5719.6519.1419.14
01/23/200318.4819.1218.4818.48
01/24/200318.9118.9117.9117.91
01/27/200317.8717.8717.3317.55
01/28/200317.6717.9717.4417.91
01/29/200317.6517.6517.2517.59
01/30/200317.4418.1817.4417.91
01/31/200317.8718.6117.8718.5
02/03/200318.7219.118.6319.04
02/04/200318.9119.2718.2918.29
02/05/200318.5218.5218.1218.33
02/06/200318.518.8418.518.84
02/07/200318.418.6518.418.44
02/10/200318.518.7218.0818.72
02/11/200318.518.518.2118.44
02/12/200318.1618.4217.8718.42
02/13/200318.3318.6318.1218.12
02/14/200318.2318.5518.2118.55
02/17/200318.4618.9718.4618.84
02/18/200317.8218.7217.8218.69
02/19/200318.7618.8418.6718.8
02/20/200318.4418.5718.2318.23
02/21/200317.718.0817.718.08
02/24/200317.8717.9117.7617.8
02/25/200317.6317.6317.0417.16
02/26/200317.0417.0417.0117.01
02/27/200317.1817.3616.1617.36
02/28/200317.4817.7617.3617.76
03/03/200317.4417.8217.4417.72
03/04/200317.4417.4417.0117.01
03/05/200317.0817.2117.0117.01
03/06/200317.0117.0116.9917.01
03/07/200316.7816.7816.3816.5
03/10/200316.4816.4815.9516.19
03/11/200315.4215.9515.3315.95
03/12/200315.8415.9515.4615.57
03/13/200315.9516.3115.6716.31
03/14/200316.816.816.6316.63
03/17/200316.6316.9915.1416.99
03/18/200317.0117.8717.0117.82
03/19/200317.9519.7817.9519.78
03/20/200319.0819.0818.7418.74
03/21/200318.8219.3518.8218.97
03/24/200318.7418.7418.1818.18
03/25/200318.2518.4618.0818.46
03/26/200318.6318.8918.6318.76
03/27/200318.2918.6918.2918.69
03/28/200318.4818.4817.9917.99
03/31/200317.7418.417.4818.4
04/01/200318.0618.5517.7618.55
04/02/200318.2919.1218.2918.97
04/03/200319.0419.1818.8419.16
04/04/200319.2319.4619.2319.46
04/07/200319.6920.4219.6920.42
04/08/200320.220.219.9919.99
04/09/200321.2721.8621.2721.61
04/10/200321.5221.5920.7420.82
04/11/200320.9121.120.7421.06
04/14/200320.8421.0120.820.97
04/15/200321.221.2721.0321.06
04/16/200321.2721.3320.4220.76
04/17/200320.8420.8920.4220.65
04/22/200320.7620.9120.4620.84
04/23/200320.9721.6920.9721.52
04/24/200321.4221.521.1421.44
04/25/200321.3721.6521.3121.44
04/28/200321.4821.7821.3721.78
04/29/200321.8922.1221.8921.93
04/30/200321.8921.9121.4821.48
05/02/200321.9521.9521.0121.69
05/05/200321.1421.8621.1421.69
05/06/200321.4821.7421.2921.31
05/07/200321.3121.6721.3121.31
05/08/200321.2921.3120.2520.25
05/09/200320.1420.3319.6519.91
05/12/200319.3519.4618.9119.35
05/13/200319.5719.9319.5719.67
05/14/200319.6119.7819.6119.78
05/15/200319.9920.0819.7819.78
05/16/200319.8920.6719.8920.2
05/19/200319.2719.6319.2519.52
05/20/200319.5219.8219.3119.78
05/21/200319.5719.5719.2319.23
05/22/200319.1819.5719.1819.42
05/23/200319.3819.6118.8718.87
05/26/200318.9119.2918.9119.08
05/27/200318.9318.9318.7618.93
05/28/200319.5519.5519.1619.16
05/30/200318.8218.8218.7218.72
06/02/200318.8219.7218.7419.46
06/03/200319.3819.7218.9519.35
06/04/200319.8620.4219.7820.03
06/05/200320.4220.6520.3320.42
06/06/200320.8221.2520.4620.97
06/10/200320.0120.6719.9320.25
06/11/200320.3820.6720.0820.42
06/12/200320.6921.2920.5521.18
06/13/200321.1821.2320.820.95
06/16/200321.1621.6520.521.37
06/17/200321.2721.9321.2721.86
06/18/200321.6122.0121.6121.93
06/19/200322.0622.0621.6921.86
06/20/200321.7222.0821.7222.06
06/23/200321.9121.9321.6121.78
06/24/200321.6121.8621.421.59
06/25/200321.521.6921.121.33
06/26/200321.0621.3320.7620.99
06/27/200320.9321.2520.9321.18
06/30/200321.1821.7820.9521.29
07/01/200321.2721.4620.9721.06
07/02/200321.421.6321.2921.57
07/03/200321.6321.6921.3121.61
07/04/200321.4822.0321.2721.8
07/07/200321.9122.9721.9122.91
07/08/200322.9723.6122.8423.57
07/09/200323.423.7623.2923.61
07/10/200323.7623.7622.9923.35
07/11/200323.1423.2322.9923.2
07/14/200323.0823.6523.0823.4
07/15/200323.5423.5923.0823.14
07/16/200323.123.3722.7622.97
07/17/200322.823.3322.823.18
07/18/200323.3123.3722.9723.27
07/21/200323.423.422.7622.95
07/22/200323.1823.1822.0822.57
07/23/200322.9522.9522.3522.63
07/24/200322.7623.0322.6323.01
07/25/200322.9723.2322.7422.95
07/28/200323.1423.7423.1423.61
07/29/200323.7123.7123.4423.59
07/30/200323.423.6723.423.67
07/31/200323.424.3123.424.25
08/01/200323.8624.223.8424.08
08/04/200323.7124.1423.6923.88
08/05/200323.8224.223.8224.12
08/06/200323.9124.1823.8823.99
08/07/200323.9924.123.6123.74
08/08/200324.0324.2223.6524.01
08/11/200324.224.3124.0324.12
08/12/200324.2224.3524.0324.14
08/13/200324.0324.3924.0324.35
08/14/200324.4624.5924.2524.44
08/15/200324.8425.224.4825.08
08/18/200324.8825.2724.7625.27
08/19/200325.3125.8825.2225.82
08/20/200325.8625.8825.3125.35
08/21/200325.4225.5224.6725.01
08/22/200325.125.124.8425.05
08/25/200324.7824.9724.4824.84
08/26/200324.6724.9724.1224.31
08/27/200324.6924.6924.1424.25
08/28/200324.4424.4423.8423.93
08/29/200324.2524.2723.5223.61
09/01/200323.8224.4223.524.16
09/02/200324.4424.4623.6323.91
09/03/200324.4624.6323.9324.2
09/04/200324.224.5424.0324.31
09/05/200324.5625.224.4224.97
09/08/200325.1225.3524.8825.18
09/09/200325.125.3524.7825.03
09/10/200325.0825.0824.524.67
09/11/200324.4624.8824.4424.67
09/12/200324.8225.2524.825.03
09/15/200325.1425.5225.1425.35
09/16/200325.5225.5224.9925.29
09/17/200325.525.5925.125.31
09/18/200325.525.6925.4225.61
09/19/200325.7825.7825.2225.48
09/22/200325.4225.4224.2724.63
09/23/200324.5424.6123.8223.97
09/24/200324.3324.3323.6523.76
09/25/200323.6524.1223.4223.63
09/26/200323.523.6122.823.16
09/29/200322.8823.2922.8823.18
09/30/200323.1823.1822.3322.63
10/01/200322.822.9722.4422.63
10/02/200323.1423.1622.3522.57
10/03/200322.6523.1422.3522.93
10/06/200322.7623.222.7623.01
10/07/200323.0823.122.7622.88
10/08/200322.8623.1422.7622.97
10/09/200323.1823.6322.9723.59
10/10/200323.6123.7623.3723.44
10/13/200323.4624.0323.423.97
10/14/200324.1424.2523.9924.12
10/15/200324.1824.4624.0324.16
10/16/200324.0324.223.6123.86
10/17/200324.0324.0823.7623.91
10/20/200323.9124.0523.6323.86
10/21/200324.0124.123.2723.33
10/22/200323.4223.6122.6722.84
10/23/200322.523.1222.522.97
10/24/200323.0523.2722.7623.05
10/27/200323.1623.423.1223.33
10/28/200323.3723.6523.3523.57
10/29/200323.6523.6723.223.23
10/30/200323.2523.523.0823.4
10/31/200323.5224.0123.3123.91
11/03/200323.8824.2923.8824.16
11/04/200324.1624.3323.9724.03
11/05/200324.1624.223.8223.91
11/06/200324.0324.0523.7123.93
11/07/200323.9924.4823.9124.08
11/10/200323.9524.4623.9524.08
11/11/200324.1424.3724.0524.18
11/12/200324.5624.8424.3724.39
11/13/200324.6725.1424.6325.1
11/14/200325.0825.9525.0125.61
11/17/200325.3725.5924.8825.01
11/18/200325.1825.2924.8824.93
11/19/200324.224.2923.4623.65
11/20/200323.8623.8823.3123.67
11/21/200323.6323.8223.5923.82
11/24/200323.8224.123.6924.03
11/25/200323.9724.6723.9724.65
11/26/200324.6124.6524.1624.44
11/27/200324.4824.524.2524.39
11/28/200324.4624.4623.9723.97
12/01/200323.9924.6723.8824.63
12/02/200324.6724.8624.4424.65
12/03/200324.7424.9924.524.84
12/04/200324.8624.8624.5424.76
12/05/200324.7624.8424.5424.65
12/08/200324.7624.7624.224.67
12/09/200324.7824.7824.2924.54
12/10/200324.4224.5924.0824.12
12/11/200324.2724.4624.0824.46
12/12/200324.4625.0824.4624.99
12/15/200325.0825.1424.7124.88
12/16/200324.8224.8824.5424.71
12/17/200324.7824.824.3524.35
12/18/200324.4424.6724.3324.56
12/19/200324.8424.8424.3124.44
12/22/200324.3724.7624.3324.44
12/23/200324.5224.7624.0524.12
12/29/200324.2524.4624.1224.25
12/30/200324.4424.7124.1224.5