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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.1437
CLOSE 28.1769

Low

LOW 23.71

High

HIGH 32.88
DATEOPENHIGHLOWCLOSE
01/03/201224.9525.4824.5625.41
01/04/201225.4125.5325.0925.31
01/05/201225.2125.3124.6324.82
01/06/201224.9225.0724.4424.56
01/09/201224.5824.7523.9624.02
01/10/201224.0524.724.0424.61
01/11/201224.5324.9224.5124.61
01/12/201224.6125.1624.4424.9
01/13/201225.3625.5524.8525.09
01/16/201224.5824.824.2724.68
01/17/201225.0225.3124.825.21
01/18/201224.9525.3824.8725.36
01/19/201225.4126.3525.2426.35
01/20/201226.4926.4926.0626.13
01/23/201226.0126.6625.9626.57
01/24/201226.4726.4925.9426.2
01/25/201226.3526.7426.1126.64
01/26/201226.9127.4626.7827.37
01/27/201227.1227.4926.6926.88
01/30/201226.6226.6625.7225.82
01/31/201225.525.8725.1425.38
02/01/201225.3626.325.2826.2
02/02/201226.1827.125.9426.91
02/03/201226.8127.1526.5427.15
02/06/201227.1227.5826.7827.46
02/07/201227.5827.832727.44
02/08/201227.5127.827.2427.39
02/09/201227.4427.8727.2427.61
02/10/201227.3427.4926.8127.1
02/13/201227.2727.5127.0327.22
02/14/201227.2227.2226.8326.98
02/15/201227.127.442727.03
02/16/201226.7827.1225.8927.1
02/17/201227.4428.3627.2928.36
02/20/201228.5529.1128.4129.04
02/21/201229.0429.1128.6528.91
02/22/201228.8428.9928.1628.41
02/23/201228.2628.6728.0228.31
02/24/201228.3828.5528.1928.38
02/27/201228.3828.3827.9728.19
02/28/201228.1928.3627.928.21
02/29/201228.628.9428.3628.55
03/01/201228.3829.5228.2129.47
03/02/201229.4729.7129.3729.4
03/05/201229.3729.4728.9429.06
03/06/201228.8929.0127.8727.95
03/07/201227.8328.7727.7828.74
03/08/201228.8729.0628.729.01
03/09/201229.0129.5728.8729.4
03/12/201229.2829.5229.0429.18
03/13/201229.430.3729.3330.24
03/14/201230.3930.7330.2430.39
03/15/201230.2430.6130.0830.49
03/16/201230.4630.5830.130.41
03/19/201230.3430.4430.130.2
03/20/201230.0530.1529.6629.91
03/21/201229.9530.129.4929.79
03/22/201229.6429.6628.9129.16
03/23/201229.3729.4528.529.18
03/26/201229.1129.7128.9929.57
03/27/201228.7929.0128.4828.7
03/28/201228.5528.7928.1628.28
03/29/201228.0928.4527.6327.85
03/30/201228.1928.5528.0728.5
04/02/201228.4528.6527.928.48
04/03/201228.4328.4827.9727.99
04/04/201227.8527.8527.1727.24
04/05/201227.4427.6326.8327.49
04/10/201227.127.3426.8126.81
04/11/201226.7127.2226.6627.1
04/12/201227.1228.0227.1227.87
04/13/201227.6827.7527.0827.22
04/16/201227.0327.3726.9827.22
04/17/201227.2727.9527.1727.78
04/18/201227.6827.7827.127.41
04/19/201227.0327.2426.4726.52
04/20/201226.5726.7426.2826.74
04/23/201226.4926.5425.625.99
04/24/201226.0826.3725.8226.16
04/25/201226.426.9826.3726.78
04/26/201226.9327.226.6427.08
04/27/201226.8827.5826.8127.32
04/30/201227.3727.6127.1727.34
05/02/201227.4627.9227.2227.39
05/03/201227.4927.4926.6426.78
05/04/201226.8127.0826.2526.47
05/07/201226.0327.0525.9127.05
05/08/20122727.3226.5926.66
05/09/201226.7127.1525.5326.23
05/10/201226.2326.3525.5326.2
05/11/201226.0126.7625.726.71
05/14/201227.127.6625.9926.42
05/15/201226.8627.1225.9926.57
05/16/201226.2526.5425.626.23
05/18/201225.626.1825.626.11
05/21/201226.1326.325.8226.16
05/22/201226.426.7426.326.57
05/23/201226.2326.4225.8926.03
05/24/201226.2826.2825.7226.01
05/25/201226.0626.425.5825.87
05/29/201226.0626.6425.9926.33
05/30/201226.226.2825.6525.91
05/31/201225.8425.9424.824.97
06/01/201225.0725.1624.2724.49
06/04/201224.2224.2923.9923.99
06/05/201224.3224.4923.9524.15
06/06/201224.3924.7324.2724.56
06/07/201224.8225.3124.724.87
06/08/201224.6324.8224.4124.68
06/11/201225.2625.4124.4924.49
06/12/201224.4924.5824.1324.32
06/13/201224.6624.7524.1124.32
06/14/201224.2724.3723.7123.97
06/15/201223.9524.2223.8824.19
06/18/201224.3924.5123.9724.27
06/19/201224.2924.5623.9924.51
06/20/201224.6324.8724.3724.82
06/21/201224.6825.5524.6325.36
06/22/201224.9725.0724.3724.56
06/25/201224.5624.5824.1724.39
06/26/201224.5824.5824.0624.22
06/27/201224.3924.5324.0424.41
06/28/201224.4624.4924.0224.24
06/29/201224.8725.3824.725.33
07/02/201225.2625.725.1225.38
07/03/201225.5826.0325.4325.96
07/04/201226.0326.225.7926.03
07/05/201226.0326.425.6525.89
07/06/201225.8926.0325.4325.5
07/09/201225.5825.5825.1425.26
07/10/201225.4125.8225.2125.7
07/11/201225.6525.7425.4325.62
07/12/201225.4325.5525.0225.24
07/13/201225.3625.4524.9225.28
07/16/201225.3125.5325.1925.36
07/17/201225.3625.5325.0925.26
07/18/201225.4325.7925.2125.7
07/19/201225.8726.9325.8226.88
07/20/201227.0527.2726.3326.59
07/23/201226.2526.4525.725.82
07/24/201225.9626.0125.3125.67
07/25/201225.6226.0625.4325.65
07/26/201225.6527.0325.3326.93
07/27/201227.0528.0426.7627.73
07/30/201227.8728.0727.2927.9
07/31/201227.9728.1427.6627.92
08/02/201228.0928.8927.928.24
08/03/201228.4329.0628.0928.99
08/06/201228.9929.4728.9429.35
08/07/201229.3529.6428.8429.08
08/08/201228.9629.3328.8229.33
08/09/201229.4229.8829.1329.59
08/10/201229.3329.7129.2829.54
08/13/201229.4229.8329.1329.3
08/14/201229.1629.3728.7729.04
08/15/201229.1129.1828.1628.7
08/16/201228.5528.8228.4328.7
08/17/201228.8428.9928.7228.77
08/20/201228.6528.9928.6528.84
08/21/201228.8229.3728.8229.04
08/22/201228.7428.8228.5328.6
08/23/201228.7729.0828.5828.7
08/24/201228.6228.8228.4128.65
08/27/201228.528.7728.4328.7
08/28/201228.628.7428.2628.41
08/29/201228.4128.728.2828.41
08/30/201228.3128.3827.9528.12
08/31/201228.0428.728.0428.33
09/03/201228.3628.7228.1628.5
09/04/201228.628.727.9528.12
09/05/201227.9728.3827.6828.21
09/06/201228.2429.0128.2428.91
09/07/201229.0629.9529.0429.74
09/10/201229.9330.4429.6229.81
09/11/201229.7629.9829.5429.98
09/12/201230.0530.3429.7929.98
09/13/201229.9830.0829.5929.79
09/14/201230.2231.0729.9530.75
09/17/201230.7330.930.4930.61
09/18/201230.3230.4629.8630.24
09/19/201230.7330.9230.6330.85
09/20/201230.7330.9930.5130.85
09/21/201231.1231.3130.7530.78
09/24/201230.7330.930.3430.56
09/25/201230.6630.730.130.46
09/26/201230.1530.2729.5229.62
09/27/201229.6429.8129.3729.49
09/28/201229.5929.7628.9928.99
10/01/201228.9429.6928.9429.52
10/02/201229.2529.8829.2329.69
10/03/201229.6930.2929.6929.95
10/04/20123030.2729.7430.15
10/05/201230.3430.730.2230.61
10/08/201230.7831.2130.5430.92
10/09/201231.0431.0730.5430.66
10/10/201230.5830.8530.4130.56
10/11/201230.3931.0430.3930.78
10/12/201230.7330.9930.5830.61
10/15/201230.5830.9730.5430.68
10/16/201230.9231.2130.831.12
10/17/201231.0931.5831.0431.5
10/18/201231.6531.9431.3831.6
10/19/201231.5531.8231.4831.62
10/22/201231.6531.8931.4331.5
10/23/201231.4531.5530.830.87
10/24/201230.8331.0730.4930.73
10/25/201230.7331.1430.730.8
10/26/201230.6630.9930.4930.8
10/29/201230.6830.8730.5130.8
10/30/201230.7331.0230.7330.83
10/31/201230.9231.1630.7330.75
11/01/201230.5831.5330.5831.53
11/02/201231.4531.9431.3631.84
11/05/201231.6232.0131.6231.82
11/06/201231.731.9631.631.7
11/07/201231.3131.6530.830.92
11/08/201230.9931.2430.8731.02
11/09/201230.8530.9730.5130.9
11/12/201230.830.9530.5630.63
11/13/201230.4630.830.230.7
11/14/201230.5830.7530.130.24
11/15/201230.0330.1729.8329.83
11/16/201229.7629.9829.3729.47
11/19/201229.6430.2729.6430.22
11/20/201230.0830.5429.8130.34
11/21/201230.2430.3429.8129.88
11/22/201229.9830.1529.7129.81
11/23/201229.8830.1729.6429.95
11/26/20123030.1529.8629.95
11/27/201230.1530.2429.8630.1
11/28/201229.9830.3929.8130.32
11/29/201230.4630.6330.2930.63
11/30/201230.6330.930.4930.73
12/03/201230.7831.1930.7330.83
12/04/201230.6830.930.6130.78
12/05/201230.9931.1430.8331.12
12/06/201231.1631.6731.0931.62
12/07/201231.631.9431.5331.74
12/10/201231.7231.8731.4331.72
12/11/201231.6731.9431.6231.79
12/12/201231.6231.9431.5831.84
12/13/201231.8431.8931.631.72
12/14/201231.7932.0431.731.79
12/17/201231.7731.8431.3631.53
12/18/201231.9432.231.7431.99
12/19/201232.0832.5232.0632.35
12/20/201232.232.8832.1632.69
12/21/201232.4232.5931.9432.37
12/27/201232.432.6432.2332.35
12/28/201232.3532.532.1832.37