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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.9754
CLOSE 25.9329

Low

LOW 21.94

High

HIGH 29.7
DATEOPENHIGHLOWCLOSE
01/04/202124.9925.0924.724.83
01/05/202124.825.1924.824.92
01/06/202125.326.2725.226.18
01/07/202126.4226.8126.326.81
01/08/202126.9627.0326.6126.7
01/11/202126.6326.6726.0826.31
01/12/202126.4626.6326.1526.39
01/13/202126.4926.526.1926.2
01/14/202126.2226.4526.1626.35
01/15/202126.3326.3625.9426.05
01/18/202126.0126.1325.9426.04
01/19/202126.2626.2625.6425.73
01/20/202125.8826.0425.7725.84
01/21/202126.0226.1725.8225.86
01/22/202125.7825.8625.3825.5
01/25/202125.6625.7524.8424.91
01/26/202124.9625.2824.8425.09
01/27/202125.0625.0624.3624.67
01/28/202124.3424.8624.0224.69
01/29/202124.5724.7724.2424.52
02/01/202124.725.0524.6424.87
02/02/202125.125.4525.0125.4
02/03/202125.4825.6325.1825.36
02/04/202125.5325.625.0825.24
02/05/202125.3625.5525.2325.38
02/08/202125.5125.8525.4525.56
02/09/202125.5725.625.2425.3
02/10/202125.4125.5125.125.26
02/11/202125.325.5225.2325.41
02/12/202125.2825.4325.1625.38
02/15/202125.525.8325.4725.83
02/16/202125.8225.925.6725.7
02/17/202125.6825.7825.0825.11
02/18/202125.1925.3224.9424.97
02/19/202125.0525.4525.0225.38
02/22/202125.425.5325.1725.5
02/23/202125.5625.6625.1925.59
02/24/202125.8226.2225.6226.22
02/25/202126.4126.5226.1426.14
02/26/202125.8525.9425.4425.49
03/01/20212626.4925.9126.37
03/02/202126.3426.926.2926.77
03/03/202126.8927.0626.5826.86
03/04/202126.9627.1626.8527.12
03/05/20212727.0726.6426.64
03/08/202126.9927.426.9227.39
03/09/202127.2727.4727.1127.28
03/10/202127.1827.3126.9227.29
03/11/202127.3427.4727.3127.45
03/12/202127.427.6327.2627.62
03/15/202127.6927.8127.1327.23
03/16/202127.2827.426.927.1
03/17/202126.9227.0726.7826.87
03/18/202126.8527.2526.8527.05
03/19/202126.9327.2126.8626.86
03/22/202126.7426.8826.5926.8
03/23/202126.726.9726.6626.8
03/24/202126.6827.4126.5827.41
03/25/202127.3427.6427.1927.63
03/26/202127.928.0627.7627.96
03/29/202128.0228.2227.9128.01
03/30/202128.2128.5428.228.48
03/31/202128.5628.628.228.22
04/01/202128.3528.3928.0728.21
04/06/202128.5128.9928.4428.71
04/07/202128.9128.9528.7228.92
04/08/202128.9528.9928.5828.75
04/09/202129.0129.0628.7329
04/12/202129.1329.2828.9228.98
04/13/202128.9429.3128.9429
04/14/202129.0729.2528.9329.25
04/15/202129.2829.382929.09
04/16/202129.4729.6929.3729.69
04/19/202129.6929.729.329.38
04/20/202129.5129.5728.7528.76
04/21/202128.8329.0828.729
04/22/202129.0929.0928.6428.83
04/23/202129.3229.3228.5728.95
04/26/202129.1629.2328.8529.16
04/27/202129.2229.2228.5228.74
04/28/202128.832928.8228.95
04/29/202128.9629.0728.6728.77
04/30/202128.7728.8828.6128.61
05/03/202128.7428.9428.6328.86
05/04/202128.9629.128.6928.76
05/05/202129.0929.3828.9729.37
05/06/202129.3829.4529.0429.18
05/07/202128.3928.4328.0428.19
05/10/202128.3228.4227.9928.12
05/11/202127.8627.8627.1827.43
05/12/202127.4427.4727.0127.42
05/14/202127.5527.5827.3427.47
05/17/202127.5927.7127.327.52
05/18/202127.7127.7427.5427.72
05/19/202127.5627.6326.8127.02
05/20/202127.1227.1526.7626.99
05/21/202127.0427.0726.8527.06
05/25/202127.1927.3927.1127.23
05/26/202127.1827.2526.9527.19
05/27/202127.227.5227.1227.46
05/28/202127.5527.5927.3927.4
05/31/202127.3827.4927.1627.16
06/01/202127.3227.9227.3227.91
06/02/202127.9227.9727.7527.91
06/03/202127.8527.9627.6627.96
06/04/202127.8827.9827.727.7
06/07/202127.7227.9227.6427.79
06/08/202127.8127.9327.6627.81
06/09/202127.8128.2327.6328.21
06/10/202128.2328.9828.1328.6
06/11/202128.5728.9528.4428.76
06/14/202128.912928.6928.74
06/15/202128.7928.8428.5728.68
06/16/202128.8528.9228.5628.91
06/17/202128.8128.8828.5728.57
06/18/202128.7528.7827.9328.05
06/21/202127.8928.4527.6428.32
06/22/202128.3628.4828.2328.44
06/23/202128.5128.5828.1828.18
06/24/202128.3228.6228.2228.59
06/25/202128.7129.0928.728.89
06/28/202128.928.928.3828.38
06/29/202128.4428.628.3828.42
06/30/202128.4428.4628.0828.2
07/01/202128.3428.4727.9728.14
07/02/202128.2328.3327.9628.04
07/05/202128.0828.0827.8427.88
07/06/202127.8427.8927.2327.35
07/07/202127.427.8527.3627.62
07/08/202127.4927.4926.6426.92
07/09/202126.9227.4326.7927.26
07/12/202127.2827.426.9627.33
07/13/202127.2527.4427.227.25
07/14/202127.1227.4627.127.4
07/15/202127.3327.3626.9627.14
07/16/202127.2227.2526.6326.76
07/19/202126.4826.525.6825.85
07/20/202126.0926.526.0426.32
07/21/202126.4526.9426.2926.82
07/22/202127.0227.2726.9326.97
07/23/202127.1727.2327.0527.08
07/26/202127.1827.3426.9127.21
07/27/202127.1327.1326.827.11
07/28/202127.1227.2926.9827.11
07/29/202127.1127.4527.0527.3
07/30/202127.4127.4726.9826.98
08/02/202127.3827.5427.0927.14
08/03/202127.2827.3526.8927.01
08/04/202127.0927.1326.7426.85
08/05/202126.7826.9926.7526.75
08/06/202126.6826.9726.5926.86
08/09/202126.8326.9226.7526.8
08/10/202126.8127.0826.7527
08/11/202127.1727.327.0327.22
08/12/202127.3427.5527.327.44
08/13/202127.5327.6227.3527.44
08/16/202127.2927.326.926.99
08/17/202126.9126.9626.7626.76
08/18/202126.7326.7426.5526.74
08/19/202126.5426.5426.0326.16
08/20/202126.1426.1425.826.09
08/23/202126.3426.4926.1726.38
08/24/202126.5226.5926.3826.5
08/25/202126.5426.5626.4126.46
08/26/202126.4226.6926.2726.58
08/27/202126.526.7926.4226.75
08/30/202126.8426.8526.7226.72
08/31/202126.7126.8826.4926.52
09/01/202126.7326.8326.4926.63
09/02/202126.7326.7326.5126.54
09/03/202126.5126.6426.3526.4
09/06/202126.1826.2225.3525.4
09/07/202125.0825.2324.2324.62
09/08/202124.1424.423.924.05
09/09/202124.324.4124.0124.3
09/10/202124.6724.6724.2424.27
09/13/202124.3624.8524.3624.56
09/14/202124.6724.824.5224.54
09/15/202124.6624.6624.2224.33
09/16/202124.4624.524.2824.28
09/17/202124.3924.5623.8423.84
09/20/202123.2823.2822.7923.07
09/21/202123.3323.5522.6122.69
09/22/202122.6123.1422.623.06
09/23/202123.3723.5123.2323.29
09/24/202123.323.4223.0523.12
09/27/202123.3523.5723.2723.47
09/28/202123.4123.5223.1723.23
09/29/202123.3223.3922.923.03
09/30/202123.3423.422.7922.94
10/01/202122.5622.9422.4122.78
10/04/202122.7522.9722.6122.83
10/05/202122.7822.8522.5522.68
10/06/202122.4622.4821.9422.4
10/07/202122.7823.0222.6122.84
10/08/202122.8422.9322.6522.84
10/11/202122.6122.6822.4622.52
10/12/202122.3622.5622.2622.44
10/13/202121.9822.5721.9522.43
10/14/202122.4322.6122.3522.52
10/15/202122.5922.6922.5122.59
10/18/202122.5722.6722.3522.55
10/19/202122.6123.0922.4822.97
10/20/202122.9823.0922.6922.98
10/21/202122.8822.9222.6322.82
10/22/202122.8223.0522.7322.89
10/25/202122.9223.1222.7723.03
10/26/202123.1323.5423.0623.12
10/27/202123.0523.1522.9223.06
10/28/202122.9623.1722.823.17
10/29/202123.6123.7623.1423.23
11/01/202123.4123.7823.323.69
11/02/202123.7523.7623.5123.7
11/03/202123.6523.9323.623.87
11/04/202124.0724.0723.6523.66
11/05/202123.7424.1823.6623.98
11/08/202124.0624.1823.8724.02
11/09/202124.0224.2223.9824.04
11/10/202124.0424.2223.9824.15
11/11/202124.1824.3924.1424.23
11/12/202124.3624.6224.2724.49
11/15/202124.4424.5824.324.4
11/16/202124.4624.6724.4324.53
11/17/202124.5724.6624.4824.62
11/18/202124.6924.7523.9424.04
11/19/202124.124.2423.3823.69
11/22/202123.7123.7323.3823.57
11/23/202123.3823.9723.2923.8
11/24/202123.7724.3123.7424.21
11/25/202124.124.2924.0424.23
11/26/202123.4723.8523.0323.51
11/29/202123.5623.6723.0423.11
11/30/202122.8722.8722.4322.59
12/01/202122.8723.2122.5522.7
12/02/202122.4822.6922.2822.64
12/03/202122.7222.8122.4722.54
12/06/202122.4823.2422.4823.15
12/07/202123.3823.6723.3823.47
12/08/202123.4723.523.0623.33
12/09/202123.2923.3122.8222.95
12/10/202122.9523.1422.8922.97
12/13/202123.1123.1122.8722.9
12/14/202123.0223.1822.822.81
12/15/202122.8722.9722.7122.77
12/16/202123.1423.2922.8422.95
12/17/202123.0223.0622.6922.86
12/20/202122.4622.6722.1422.46
12/21/202122.6623.0722.6622.83
12/22/202122.9222.9622.7422.96
12/23/202123.2823.5623.2823.39
12/27/202123.5323.723.4323.59
12/28/202123.5923.7423.5223.65
12/29/202123.6423.7723.6323.71
12/30/202123.6823.7523.6123.63