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
15:30:41
76.92 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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9839
CLOSE 24.9813

Low

LOW 20.14

High

HIGH 27.44
DATEOPENHIGHLOWCLOSE
01/03/201920.4820.5120.1420.21
01/04/201920.3821.3520.3821.3
01/07/201921.4421.5120.8521.07
01/08/201921.0821.521.0121.37
01/09/201921.5922.1121.4321.93
01/10/201921.822.3521.622.23
01/11/201923.0623.122.4522.54
01/14/201922.3822.8222.1522.76
01/15/201922.9923.1422.7322.84
01/16/201923.0223.4322.9923.37
01/17/201923.2423.6122.9423.59
01/18/201923.8624.1423.6824.14
01/21/201924.1524.1623.7123.75
01/22/201923.6424.0123.623.87
01/23/201923.7523.8323.3823.38
01/24/201922.8723.1122.6922.95
01/25/201923.0623.8823.0623.5
01/28/201923.3823.5723.1823.38
01/29/201923.3223.8123.1323.57
01/30/201923.6323.7323.3723.57
01/31/201923.5824.0823.3723.69
02/01/201923.8724.123.5524.02
02/04/201924.0124.1123.8923.99
02/05/201924.0924.7423.9424.72
02/06/201924.6924.9324.6324.82
02/07/201924.6824.7624.1924.19
02/08/201924.124.1423.6623.78
02/11/201924.0724.1623.8223.91
02/12/201924.0324.1623.8824.06
02/13/201924.2424.3424.0824.14
02/14/201924.2924.342424.09
02/15/201923.9924.4923.8624.35
02/18/201924.324.624.2724.41
02/19/201924.3924.6424.2424.59
02/20/201924.624.8924.5424.86
02/21/201924.8925.0524.6824.77
02/22/201924.3925.124.3924.87
02/25/201924.9425.0124.7724.86
02/26/201924.9125.3824.8225.35
02/27/201925.1925.3225.1425.21
02/28/201925.1425.2725.0225.1
03/01/201925.325.3525.0525.09
03/04/201925.3825.625.2325.53
03/05/201925.5625.6525.225.26
03/06/201925.1625.2824.8425.11
03/07/201924.925.4324.7224.77
03/08/201924.5224.6324.2124.51
03/11/201924.6825.2624.5425.24
03/12/201925.3525.5425.1525.27
03/13/201925.325.5825.1525.5
03/14/201925.5126.0525.4925.81
03/15/201925.9226.1925.7425.95
03/18/201925.9226.0125.7325.92
03/19/201925.9226.2625.926.08
03/20/201926.0426.125.8125.95
03/21/201925.8325.9725.5125.65
03/22/201925.825.8824.8124.83
03/25/201924.6425.0324.5624.94
03/26/201925.0325.1124.7724.81
03/27/201924.9225.1424.6824.81
03/28/201924.925.2124.8624.89
03/29/201925.0925.1424.8624.99
04/01/201925.2825.5525.1825.53
04/02/201925.5525.625.325.42
04/03/201925.6525.8925.5125.85
04/04/201925.825.8825.6925.74
04/05/201925.8725.925.6925.84
04/08/201925.7825.825.6425.76
04/09/201925.6925.925.625.7
04/10/201925.6426.1325.5626.13
04/11/201926.1626.5826.0626.5
04/12/201926.5826.5826.2426.35
04/15/201926.4326.6326.4226.52
04/16/201926.5626.7626.4826.55
04/17/201926.4226.7826.4226.66
04/18/201926.8727.2126.5427
04/23/201927.1327.1726.7526.94
04/24/201926.6426.9226.6426.71
04/25/201926.6426.8826.2826.5
04/26/201926.4726.6326.2326.61
04/29/201926.726.7726.526.68
04/30/201926.7526.7826.5226.61
05/02/201926.626.9426.4126.78
05/03/201926.9326.9426.7726.8
05/06/201926.3626.3725.826.25
05/07/201926.2426.3825.8525.93
05/08/201925.8426.1125.8426.09
05/09/201926.0126.0125.4325.54
05/10/201926.2326.5325.926.25
05/13/201926.3726.3725.4825.56
05/14/201925.8626.3825.8126.38
05/15/201927.1827.2926.6427.1
05/16/201927.3427.4426.9127.26
05/17/201927.4427.4426.9327.21
05/20/201926.1126.3825.7125.95
05/21/201926.0326.326.0326.3
05/22/201926.3426.6326.1926.28
05/23/201925.9826.0225.4525.48
05/24/201925.6225.7925.4625.52
05/27/201925.825.8725.4225.43
05/28/201925.4325.5625.2625.4
05/29/201925.0925.0924.5824.68
05/31/201924.5724.6524.1624.42
06/03/201924.1924.4423.9124.39
06/04/201924.2924.8424.0824.73
06/05/201924.8425.2824.7625.04
06/06/201924.925.1324.8324.89
06/07/201925.1125.324.9125.16
06/11/201925.6626.1225.3625.57
06/12/201924.812524.3724.51
06/13/201924.4224.9624.2724.92
06/14/201924.9324.9324.6124.72
06/17/201924.7824.8424.3424.36
06/18/201924.3224.9923.9224.84
06/19/201924.9525.1124.825.01
06/20/201925.1325.3424.9424.96
06/21/201924.9625.1724.6924.71
06/24/201924.6724.8824.424.48
06/25/201924.5224.5324.3324.39
06/26/201924.2924.624.2524.31
06/27/201924.4824.7324.3224.35
06/28/201924.4224.4824.1624.22
07/01/201924.6824.7824.4424.44
07/02/201924.5424.5924.1424.26
07/03/201924.2324.5724.2324.52
07/04/201924.5824.8524.5524.65
07/05/201924.7224.7224.3524.46
07/08/201924.5724.6324.3624.47
07/09/201924.5624.5624.0524.35
07/10/201924.3924.724.3824.47
07/11/201924.4624.7524.424.54
07/12/201924.5924.8524.5424.6
07/15/201924.6624.8424.524.6
07/16/201924.5324.7924.5324.77
07/17/201924.7325.2824.7324.94
07/18/201924.8425.2224.5925.07
07/19/201925.2825.424.9625.16
07/22/201925.2525.3425.125.16
07/23/201925.2525.3424.9725.3
07/24/201925.3325.525.2625.41
07/25/201925.4425.5225.1225.41
07/26/201925.3725.4925.2225.3
07/29/201925.2825.525.1525.39
07/30/201925.5325.5324.7624.94
07/31/201925.1525.5224.8524.87
08/02/201924.1424.2823.7824.06
08/05/201923.6423.6823.0723.38
08/06/201923.3623.5723.1523.18
08/07/201923.3723.5723.0223.31
08/08/201923.6523.9823.5123.87
08/09/201923.8623.8623.4923.62
08/12/201923.8824.0923.6123.69
08/13/201923.7324.123.323.85
08/14/201923.9823.9823.223.29
08/15/201923.423.5522.7523.16
08/16/201923.2423.5123.223.36
08/19/201923.5824.0723.5523.85
08/20/201923.7923.8423.4323.54
08/21/201923.5923.9223.5323.76
08/22/201923.7923.9123.6123.77
08/23/201923.9823.9923.2123.24
08/26/201923.123.422.9723.34
08/27/201923.2823.523.0723.28
08/28/201923.2423.4123.123.41
08/29/201923.2623.7423.2623.7
08/30/201923.7224.1723.6623.76
09/02/201923.822423.7223.84
09/03/201923.7823.8123.4723.6
09/04/201923.8223.8223.5823.64
09/05/201923.4324.1823.3823.89
09/06/201923.6524.0323.6223.96
09/09/201923.9824.4223.9824.34
09/10/201924.4124.9124.4124.8
09/11/201925.0125.1624.7724.81
09/12/201924.9825.124.7824.92
09/13/20192525.2224.9225.18
09/16/201925.0225.224.9425.1
09/17/201925.0225.0524.5924.84
09/18/201924.7925.324.725.17
09/19/201925.1625.3725.0125.29
09/20/201925.4125.5325.1825.41
09/23/201925.2825.4424.7525.1
09/24/201925.1525.224.7124.81
09/25/201924.7324.7724.3724.72
09/26/201924.7725.124.7325.01
09/27/201925.125.1824.9925.04
09/30/201925.1325.3124.9524.96
10/01/201924.8924.924.0424.14
10/02/201924.0324.0523.523.6
10/03/201923.6323.6422.9223.28
10/04/201923.3923.3922.8923.32
10/07/201923.3523.6723.1323.58
10/08/201923.7123.7122.8423.05
10/09/201922.8323.322.8323.18
10/10/201923.4323.7323.3223.63
10/11/201923.6824.223.5124.13
10/14/201924.1224.1923.7824.1
10/15/201924.2824.5124.0924.36
10/16/201924.3924.5724.2624.51
10/17/201924.3924.924.3324.64
10/18/201924.5124.6724.4224.49
10/21/201924.5925.0424.5324.93
10/22/201924.9525.0124.5424.63
10/23/201924.524.8524.4624.65
10/24/201924.5425.2824.5424.85
10/25/201925.4125.4925.1325.4
10/28/201925.5125.5625.3625.5
10/29/201925.6226.2225.4225.97
10/30/201926.0726.1625.725.94
10/31/201926.0826.0825.4625.85
11/01/201925.9426.1625.8426.11
11/04/201926.2626.4126.2126.27
11/05/201926.4126.4526.0926.39
11/06/201926.3826.4826.2726.42
11/07/201926.4826.6326.2426.63
11/08/201926.5926.626.2526.34
11/11/201926.4226.4226.1326.27
11/12/201926.426.5526.2626.48
11/13/201926.2626.3425.9626.34
11/14/201926.326.5326.1526.42
11/15/201926.626.6326.3126.47
11/18/201926.4526.4526.1226.27
11/19/201926.4226.4826.126.22
11/20/201926.0426.2425.9626.19
11/21/201926.126.225.9526.17
11/22/201926.1726.3826.1226.2
11/25/201926.3226.5226.226.38
11/26/201926.5226.5226.3426.5
11/27/201926.5226.5426.3526.47
11/28/201926.4726.5326.3526.44
11/29/201926.3326.3626.1626.2
12/02/201926.2726.526.0126.08
12/03/201926.0726.225.6725.82
12/04/201925.8326.0325.6925.97
12/05/201925.9826.2825.9526.09
12/06/201926.2826.3726.1826.28
12/09/201926.3226.6626.2926.33
12/10/201926.3526.3526.0126.23
12/11/201926.2626.426.1726.37
12/12/201926.4126.726.2926.52
12/13/201926.772726.6526.67
12/16/201926.9627.0226.8326.98
12/17/201927.0427.0926.8726.96
12/18/201926.9827.2226.8727.07
12/19/201927.1527.1526.9227.01
12/20/201927.2327.3127.0627.27
12/23/201927.2527.4327.1827.39
12/27/201927.3927.4227.2827.39
12/30/201927.3727.3927.2327.29