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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.0305
CLOSE 21.9921

Low

LOW 14.38

High

HIGH 27.41
DATEOPENHIGHLOWCLOSE
01/03/202027.0427.3426.9927.21
01/06/202027.0327.0626.6926.89
01/07/202026.9227.1326.927.07
01/08/202026.9827.0826.8127.02
01/09/202027.3827.4126.9627.03
01/10/202027.2227.2226.7526.75
01/13/202026.8626.8926.5426.7
01/14/202026.8726.8726.5326.74
01/15/202026.7926.826.4726.58
01/16/202026.6626.6626.3526.58
01/17/202026.6826.9326.6426.8
01/20/202026.9327.1726.7926.96
01/21/202026.9126.9726.6926.81
01/22/202026.6426.7526.3326.43
01/23/202026.3726.5826.2226.28
01/24/202026.4726.5826.3526.39
01/27/202026.1726.1725.2925.5
01/28/202025.6825.6825.2425.55
01/29/202025.7125.8925.625.7
01/30/202025.4725.525.2225.31
01/31/202025.4225.524.8724.95
02/03/202024.8824.9624.7224.81
02/04/202024.9625.1924.924.94
02/05/202024.9125.424.9125.27
02/06/202025.4825.6525.3125.35
02/07/202025.325.3124.8725.08
02/10/202025.0625.224.9725.01
02/11/202025.225.3125.0325.17
02/12/202025.225.5225.1425.25
02/13/202025.2425.2725.0325.17
02/14/202025.2125.4725.1625.25
02/17/202025.3525.5325.2825.31
02/18/202025.1825.1824.8624.91
02/19/202025.0725.1224.9325.02
02/20/202025.0525.1724.9424.94
02/21/202024.824.924.5624.72
02/24/202024.2524.2523.4123.63
02/25/202023.8323.8723.223.29
02/26/202023.1423.5422.8123.48
02/27/202023.9323.9622.8723.34
02/28/202022.8823.0922.4522.72
03/02/202023.3523.4222.6423.15
03/03/202023.6223.7823.2823.28
03/04/202023.523.8623.3423.69
03/05/202023.8523.8523.0923.25
03/06/202022.6422.9422.322.4
03/09/202021.1621.4920.3920.45
03/10/202020.7421.6620.4820.63
03/11/202020.7921.120.1220.21
03/12/202019.3119.4317.3417.61
03/13/202018.1119.0417.1817.33
03/16/202016.6516.8314.5515.83
03/17/202016.4216.4414.3816
03/18/202015.2415.6114.4414.74
03/19/202014.7815.4614.615.42
03/20/202016.3617.7615.9416.23
03/23/202015.4516.0515.0415.17
03/24/202016.2617.2915.8117.26
03/25/202018.0318.5816.6617.63
03/26/202017.2418.3417.1318.32
03/27/202017.8818.3517.1917.4
03/30/202017.4317.6516.5417.4
03/31/202017.6718.1317.5717.97
04/01/202017.5217.7317.2617.56
04/02/202017.6417.9917.2617.54
04/03/202017.517.5917.1517.44
04/06/202018.1318.6217.9918.48
04/07/202019.3119.8218.7118.96
04/08/202018.8918.9318.4118.59
04/09/202018.9519.3818.6619.13
04/14/202019.6319.7618.9819
04/15/202018.8418.8518.0218.07
04/16/202018.2418.5317.9718.09
04/17/202018.721918.5818.8
04/20/202019.1519.1518.318.76
04/21/202018.4818.6618.1418.24
04/22/202018.1318.5418.1318.33
04/23/202018.5818.7818.3118.56
04/24/202018.2918.5518.1418.42
04/27/202018.9519.3118.7319.11
04/28/202019.319.8719.1119.83
04/29/202019.8420.8519.7620.55
04/30/202021.2721.5920.1620.34
05/04/202019.5619.6119.1819.38
05/05/202019.7319.9419.219.35
05/06/202019.3119.7919.1319.43
05/07/202019.5720.0119.4919.89
05/08/202020.2820.4120.0720.15
05/11/202020.0820.1219.6219.84
05/12/202019.719.8419.4719.63
05/13/202019.4119.5719.2719.35
05/14/202019.1919.3318.719.05
05/15/202018.5418.5817.9118.02
05/18/202018.4418.9718.3718.97
05/19/202019.1119.1818.7519.03
05/20/202018.8419.0318.5819.03
05/22/202018.6418.9718.4518.75
05/25/202018.9419.3418.8419.3
05/26/202019.4619.6619.3819.6
05/27/202019.6220.4519.5219.96
05/28/202020.3220.5520.0820.29
05/29/202019.9220.419.8320.19
06/02/202020.5320.9320.4620.76
06/03/202021.0521.8421.0421.8
06/04/202021.622.1321.521.76
06/05/202022.0122.3521.8222.17
06/08/202022.1522.5621.9322.13
06/09/202022.1722.2521.3621.78
06/10/202021.7722.0721.4121.56
06/11/202021.1221.1220.4420.47
06/12/202020.1820.9519.9520.45
06/15/202020.1720.7519.9820.62
06/16/202021.521.8121.1321.32
06/17/202021.3721.7221.2121.29
06/18/202021.2121.4320.9521.16
06/19/202021.1621.2420.9621.02
06/22/202020.8321.0820.6420.79
06/23/202021.0921.3320.8120.94
06/24/202020.921.1120.4820.48
06/25/202020.3820.5920.0820.52
06/26/202020.7221.0120.5520.65
06/29/202020.6321.0720.5520.97
06/30/202021.0321.120.8121.09
07/01/202021.1821.2220.8120.96
07/02/202021.1921.7521.1821.65
07/03/202021.8521.8621.621.63
07/06/202022.0522.1821.7821.91
07/07/202021.821.8221.5221.79
07/08/202021.521.7121.4121.5
07/09/202021.5921.6521.1521.23
07/10/202021.0821.6521.0821.59
07/13/202021.8521.9321.5221.73
07/14/202021.4222.0421.3321.87
07/15/202022.122.562222.35
07/16/202022.1822.5422.0822.46
07/17/202022.522.5122.2222.44
07/20/202022.2322.8222.1222.66
07/21/202022.8522.9222.6422.72
07/22/202022.7222.8322.4322.73
07/23/202022.922.9622.6722.79
07/24/202022.4422.5722.3622.41
07/27/202022.3622.7122.3522.57
07/28/202022.6522.6822.4222.51
07/29/202022.4522.6522.4122.57
07/30/202022.9723.4121.6721.98
07/31/202022.222.3721.7621.85
08/03/202021.9322.4921.7822.28
08/04/202022.4322.7922.1222.17
08/05/202022.3622.5622.1822.26
08/06/202022.2522.4121.9422.11
08/07/202022.0822.2521.9922.1
08/10/202022.2822.4222.1622.31
08/11/202022.5422.7522.4522.55
08/12/202022.5722.7722.5422.66
08/13/202022.5722.6722.4722.61
08/14/202022.5422.5922.1222.34
08/17/202022.3622.4222.1322.29
08/18/202022.1922.3921.9922.12
08/19/202022.1222.3222.0622.23
08/20/202022.0122.321.8922.04
08/21/202022.1222.1821.8122.01
08/24/202022.1222.4822.0622.37
08/25/202022.4722.5922.0422.05
08/26/202022.0322.2821.9322.2
08/27/202022.2322.2321.8921.89
08/28/202021.9121.9921.8221.85
08/31/202021.9322.1321.821.8
09/01/202021.921.9921.6321.89
09/02/202022.0322.3522.0322.07
09/03/202022.2522.3521.3621.52
09/04/202021.4221.7121.2421.38
09/07/202021.5121.7721.4521.68
09/08/202021.721.7821.4721.68
09/09/202021.722.1321.6722.08
09/10/202021.9922.2721.9622.14
09/11/202022.1922.5722.1522.4
09/14/202022.5822.6222.3422.34
09/15/202022.422.5222.3322.43
09/16/202022.3222.5222.2822.45
09/17/202022.3222.3522.0922.33
09/18/202022.3222.3921.9422.16
09/21/202022.0722.0721.121.18
09/22/202021.2421.4421.1621.34
09/23/202021.4821.6521.3121.33
09/24/202021.0821.1120.8820.96
09/25/202021.1921.2620.8421.02
09/28/202021.4121.521.2221.44
09/29/202021.3921.4621.2321.23
09/30/202021.0621.4521.0221.34
10/01/202021.4521.621.2821.31
10/02/202021.0921.2120.8621.21
10/05/202021.4121.4821.2821.4
10/06/202021.3921.8321.2521.69
10/07/202021.6921.8721.6321.86
10/08/202021.9822.4221.9622.25
10/09/202022.2722.4122.0322.1
10/12/202022.0322.2921.9822.16
10/13/202022.0622.2721.8321.91
10/14/202021.922.0321.8121.85
10/15/202021.6521.6521.2821.5
10/16/202021.6622.0821.5522.04
10/19/202022.0822.2121.7421.86
10/20/202021.732221.5921.86
10/21/202021.8621.9521.521.56
10/22/202021.4521.4821.0921.32
10/23/202021.3321.621.2421.59
10/26/202021.2721.4420.8520.85
10/27/202020.8320.8420.3520.45
10/28/202020.1520.1519.3119.66
10/29/202019.6919.9819.3619.76
10/30/202019.5920.1519.4719.99
11/02/202020.2621.0420.1420.86
11/03/202021.1321.7521.0621.64
11/04/202021.1221.7620.9921.55
11/05/202021.5921.7521.3421.73
11/06/202021.7121.9621.4921.8
11/09/202022.1723.1822.0722.46
11/10/202022.7323.7522.6923.54
11/11/202023.4723.7423.3423.45
11/12/202023.2423.4623.0323.16
11/13/202023.123.3522.9223.24
11/16/202023.4223.9623.2723.82
11/17/202023.8823.8823.5823.78
11/18/202023.7424.0523.6624.02
11/19/202023.8323.8323.5223.52
11/20/202023.5423.823.4623.66
11/23/202023.8824.0423.6823.85
11/24/202024.0324.5724.0124.57
11/25/202024.6424.7524.4724.54
11/26/202024.6424.6424.424.48
11/27/202024.3924.6624.2924.42
11/30/202024.1924.6724.1424.22
12/01/202024.2324.7724.1524.64
12/02/202024.5924.6324.4224.54
12/03/202024.5524.624.424.51
12/04/202024.5924.7724.5324.68
12/07/202024.6124.6724.3524.46
12/08/202024.3924.524.1124.39
12/09/202024.3924.4424.0524.17
12/10/202024.0624.1323.4123.68
12/11/202023.5123.6223.2123.44
12/14/202023.5723.8123.523.61
12/15/202023.5723.8623.523.82
12/16/202023.8824.3123.8824.07
12/17/202024.1524.4924.0624.37
12/18/202024.4924.5424.3324.39
12/21/202024.0424.0423.423.67
12/22/202023.8324.2423.7624.24
12/23/202024.2824.5124.2124.41
12/28/202024.6424.6424.4424.58
12/29/202024.5924.6924.424.61
12/30/202024.6324.824.5524.7