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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.8672
CLOSE 23.8609

Low

LOW 16.92

High

HIGH 29.83
DATEOPENHIGHLOWCLOSE
01/04/201625.325.3724.4724.68
01/05/201624.7624.9224.3324.47
01/06/201624.4924.5423.9324.18
01/07/201623.6323.7723.2323.71
01/08/201623.8224.0123.3423.37
01/11/201623.0723.3422.7622.78
01/12/201622.723.2222.622.81
01/13/201623.0523.4122.923.03
01/14/201622.7722.8121.9622.48
01/15/201622.3422.5221.321.47
01/18/201621.6721.9521.4421.51
01/19/201621.8622.0521.5221.68
01/20/201621.2621.3320.5920.7
01/21/201620.8621.420.721.16
01/22/201621.7522.6221.6922.42
01/25/201622.5722.5721.2721.43
01/26/201621.0321.6620.6421.66
01/27/201621.5821.9321.3421.93
01/28/201621.8922.321.6321.73
01/29/201622.0722.2821.6521.81
02/01/201622.0222.0221.1521.41
02/02/201621.3421.3720.320.51
02/03/201620.4520.6819.9720.27
02/04/201619.0519.8818.7219.61
02/05/201619.6820.1919.1919.82
02/08/201619.9819.9818.2518.25
02/09/201618.5218.5216.9217.35
02/10/201617.5518.4417.3418.29
02/11/201618.0718.0717.0317.31
02/12/201617.4717.9617.3117.96
02/15/201618.5419.0918.3618.79
02/16/201618.9919.0318.218.41
02/17/201618.7219.7418.5719.58
02/18/201619.6719.7719.2919.57
02/19/201619.4619.5918.9719.3
02/22/201619.5419.9219.519.76
02/23/201619.6519.719.0619.12
02/24/201619.1119.1117.9718.2
02/25/201618.4819.1318.4619.06
02/26/201619.320.0419.2719.99
02/29/201619.7920.1219.4120.11
03/01/201620.1120.4620.0120.43
03/02/201620.621.0420.5420.8
03/03/201620.9921.8320.6521.74
03/04/201621.8522.0321.321.78
03/07/201621.5922.0521.3522.02
03/08/201621.8521.921.1321.26
03/09/201621.1821.7821.1421.77
03/10/201621.6222.0820.9820.98
03/11/201621.221.5921.0221.59
03/14/201621.6522.2321.5922.13
03/15/201622.0622.0621.3121.42
03/16/201621.3921.6220.8920.93
03/17/201621.0621.5520.4521.34
03/18/201621.3921.7920.8621.79
03/21/201621.7421.9621.3521.42
03/22/201621.5121.8421.0421.84
03/23/201622.0122.521.8522.32
03/24/201622.0822.121.4221.71
03/29/201621.8822.0421.3821.47
03/30/201621.7223.0321.7122.82
03/31/201622.8322.9922.5222.98
04/01/201622.7923.3322.7123.23
04/04/201623.0724.1122.924.02
04/05/201623.5924.0623.4323.71
04/06/201623.4123.7222.8623.15
04/07/201623.2223.4922.9823.04
04/08/201622.923.1222.7222.94
04/11/201623.0623.3322.6723.25
04/12/201623.2923.3722.6723.13
04/13/201623.3824.7123.3824.64
04/14/201624.724.8424.4824.82
04/15/201625.0125.1624.4525.03
04/18/201624.7125.3424.325.34
04/19/201625.3625.6324.9725.26
04/20/201625.2525.6325.1225.63
04/21/201625.3625.5324.8825.07
04/22/201624.9524.9724.4524.76
04/25/201624.5924.6424.0224.28
04/26/201624.4324.6924.0124.25
04/27/201624.2724.6924.2724.46
04/28/201624.3524.7524.2324.71
04/29/201624.4224.9724.4224.68
05/02/201624.724.8424.0524.2
05/03/201624.1524.1622.6422.71
05/04/201622.7623.0122.5622.56
05/06/201622.4422.4621.5922.17
05/09/201622.2722.3621.8421.89
05/10/201622.0222.221.8522.1
05/11/201622.5422.5622.222.39
05/12/201621.9522.4521.4122.09
05/13/201622.0722.1521.6722.03
05/17/201621.422.1721.2722.02
05/18/201621.9822.5621.8522.54
05/19/201622.422.5422.1922.36
05/20/201622.6122.7622.4522.57
05/23/201622.5422.5722.0922.34
05/24/201622.1122.8321.9522.8
05/25/201622.922322.6922.79
05/26/201622.7923.0122.7322.97
05/27/201622.9923.0622.7222.83
05/30/201622.9123.0122.8722.92
05/31/201622.9322.9722.5922.71
06/01/201622.722.8222.2422.47
06/02/201622.4322.8722.4322.66
06/03/201622.7922.8222.1322.19
06/06/201622.2722.4822.0422.32
06/07/201622.3222.7122.2522.69
06/08/201622.5622.9322.5622.71
06/09/201622.6522.6522.0422.12
06/10/201622.0522.0521.1121.32
06/13/201620.9821.0420.3320.5
06/14/201620.3220.4319.9619.97
06/15/201620.320.8420.2120.56
06/16/201620.2620.3919.8420.07
06/17/201620.4720.7320.3220.44
06/20/201620.9921.5720.8321.54
06/21/201621.4721.6421.3121.46
06/22/201621.5321.8721.4121.77
06/23/201621.8222.2921.622.09
06/24/201619.8721.0219.7120.19
06/27/201619.9219.9718.5718.73
06/28/201619.4419.5419.1519.41
06/29/201619.720.2419.5920.21
06/30/201620.3220.7219.9820.6
07/01/201620.6621.0820.4820.84
07/04/201620.9621.0620.520.62
07/05/201620.5420.620.0420.15
07/06/201620.0420.1319.3719.71
07/07/201619.9120.3719.8520.11
07/08/201619.9620.8719.9220.73
07/11/201621.0321.7120.9121.64
07/12/201621.6422.2821.5822.17
07/13/201622.222.5621.9922.13
07/14/201622.3722.4922.1322.41
07/15/201622.322.622.2322.34
07/18/201622.3922.7622.2622.61
07/19/201622.5622.7321.8821.96
07/20/201622.1222.1921.7222
07/21/201621.9922.4721.9922.46
07/22/201622.4622.5622.1722.28
07/25/201622.2322.7122.222.41
07/26/201622.4422.8422.122.84
07/27/201622.8523.7422.823.3
07/28/201623.2723.4623.123.12
07/29/201623.1723.6722.9723.43
08/02/201623.2123.2922.2822.4
08/03/201622.4922.7622.1522.69
08/04/201622.9623.2522.9123.22
08/05/201624.2524.6624.1424.38
08/08/201624.925.5124.8325.28
08/09/201625.2725.7625.2225.76
08/10/201625.5825.9625.4825.91
08/11/201625.9426.2225.6326.22
08/12/201626.2226.5226.0926.27
08/15/201626.2926.6326.0426.22
08/16/201626.1226.4525.9126.12
08/17/201626.1226.2225.6625.79
08/18/201625.9626.1725.7625.91
08/19/201626.1226.1225.4825.51
08/22/201625.5625.9125.425.74
08/23/201625.8626.1425.7126.02
08/24/201625.8126.1925.7626.07
08/25/201625.7925.9625.5625.94
08/26/201625.8626.4225.7426.32
08/29/201626.0726.1425.7126.04
08/30/201626.2727.0626.2726.9
08/31/201626.7826.9326.4726.5
09/01/201626.5726.7526.1226.29
09/02/201626.3226.4525.8126.45
09/05/201626.4726.7826.4526.65
09/06/201626.6526.8326.3526.45
09/07/201626.5726.9826.2726.88
09/08/201626.8326.9826.426.63
09/09/201626.4226.525.6925.79
09/12/201625.4125.4825.0325.29
09/13/201625.5125.8125.2425.24
09/14/201625.4325.4625.1125.32
09/15/201625.2625.5825.2525.58
09/16/201625.4625.5324.8725.02
09/19/201625.3425.5625.225.46
09/20/201625.5825.5825.3225.37
09/21/201625.5626.0225.5625.96
09/22/201626.1427.1126.1426.98
09/23/201627.0127.0326.7326.85
09/26/201626.5526.626.2726.27
09/27/201626.5226.8825.9626.29
09/28/201626.4727.0126.4726.75
09/29/201627.1627.3626.7326.75
09/30/201626.1926.7526.0926.68
10/03/201626.5726.7826.4526.68
10/04/201626.727.0626.5226.9
10/05/201626.626.8826.4226.75
10/06/201626.8326.926.526.65
10/07/201626.7326.7326.2926.37
10/10/201626.2926.7326.2226.73
10/11/201626.6326.8826.3526.35
10/12/201626.3526.4226.0226.07
10/13/201625.9125.9924.9425.25
10/14/201625.3826.1725.3325.99
10/17/201625.9126.1725.7925.89
10/18/201626.1426.926.1426.75
10/19/201626.6826.9326.5726.88
10/20/201626.927.1126.7827.08
10/21/201627.1627.3926.927.08
10/24/201627.1327.4427.1127.13
10/25/201627.3127.4627.2327.26
10/26/201627.1627.3126.9327.11
10/27/201627.0827.4126.727.23
10/28/201626.9327.0126.5526.96
10/31/201626.627.0126.626.85
11/01/201627.1127.1326.4726.5
11/02/201626.2726.3525.7425.86
11/03/201625.6926.0225.5325.79
11/04/201626.2227.0325.8626.09
11/07/201627.1627.3626.8527.26
11/08/201627.2627.5727.2127.51
11/09/201626.4228.5626.2728.56
11/10/201628.9129.8328.7328.94
11/11/201629.3729.4227.6227.9
11/14/201628.4828.7828.1228.48
11/15/201628.6128.7128.228.58
11/16/201628.4528.9427.4927.62
11/17/201627.5427.9527.3427.9
11/18/201628.4528.4526.927.36
11/21/201627.5727.7227.1627.21
11/22/201627.6927.8227.4127.62
11/23/201627.928.0527.1327.31
11/24/201627.4427.4627.0627.36
11/25/201627.4427.4926.5527.01
11/28/201627.1127.1126.3526.5
11/29/201626.6826.8826.3526.7
11/30/201626.7827.5926.7327.36
12/01/201627.4127.4126.7326.96
12/02/201626.8826.926.4726.85
12/05/201626.7327.4926.6827.26
12/06/201627.3127.3426.7827.21
12/07/201627.4127.7727.3927.64
12/08/201627.8228.0227.2627.59
12/09/201627.5927.6927.3127.57
12/12/201627.6427.7227.1627.16
12/13/201627.1827.3926.9827.34
12/14/201626.9327.1326.4526.83
12/15/201626.5227.1326.5227.13
12/16/201627.1127.3626.626.98
12/19/201627.0327.1626.8327.01
12/20/201627.0627.3126.9826.98
12/21/201626.9627.3126.9327.11
12/22/201627.0127.1826.926.98
12/23/201626.9627.1126.9327.11
12/27/201627.1127.4427.1127.36
12/28/201627.3427.6227.3427.41
12/29/201627.3127.5127.2327.49
12/30/201627.5727.5727.2327.26