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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.279
CLOSE 23.281

Low

LOW 19.69

High

HIGH 26.83
DATEOPENHIGHLOWCLOSE
01/03/202223.7724.123.6723.92
01/04/202223.9324.4923.9324.45
01/05/202224.5224.724.3824.65
01/06/202224.3324.7324.2924.49
01/07/202224.524.7424.4324.57
01/10/202224.7124.9824.5524.75
01/11/202224.9825.7424.9825.74
01/12/202225.9126.3425.8326.31
01/13/202226.2926.6526.1726.54
01/14/202226.1726.6626.1226.42
01/17/202226.5826.8326.4126.7
01/18/202226.4926.5326.1126.25
01/19/202226.1126.2925.8125.81
01/20/202225.9126.125.7626.02
01/21/202225.725.8725.3825.54
01/24/202225.3825.4824.224.56
01/25/202224.8524.9524.4224.68
01/26/202224.8425.324.7725.11
01/27/202224.725.5224.6225.29
01/28/202225.3625.4124.825.19
01/31/202225.4725.5525.2225.28
02/01/202225.7626.0125.6525.85
02/02/202225.926.1825.825.83
02/03/202225.8926.0525.7725.77
02/04/202225.4625.7925.1125.42
02/07/202225.5425.7225.4325.66
02/08/202225.7525.9325.6525.78
02/09/202225.9126.4725.8726.23
02/10/202226.2326.4226.0826.27
02/11/202226.0526.1825.8426.13
02/14/202225.5125.7625.225.76
02/15/202225.6226.1425.4926.1
02/16/202226.2226.4526.1526.23
02/17/202226.2926.3325.5625.76
02/18/202225.825.9225.3125.44
02/21/202225.5625.6624.9225.15
02/22/202224.525.0224.224.85
02/23/202225.0125.2324.2124.26
02/24/202223.3223.5122.723.2
02/25/202223.9323.9623.223.71
02/28/202223.1323.4822.5623.42
03/01/202223.2123.4922.5422.85
03/02/202222.6623.4222.6223.31
03/03/202223.3123.4322.7622.78
03/04/202222.4922.4921.1921.28
03/07/202220.7621.3719.6920.92
03/08/202220.5321.2520.5320.97
03/09/202221.5722.2421.3622.11
03/10/202222.3622.4521.9422.02
03/11/202222.1723.0122.0822.42
03/14/20222323.2522.9223.04
03/15/202222.772322.4322.84
03/16/202223.2523.5923.1523.41
03/17/202223.5723.8623.2623.63
03/18/202223.6623.7323.2723.65
03/21/202223.8123.9223.4923.52
03/22/202223.5923.7923.4623.46
03/23/202223.5223.5222.8822.97
03/24/202222.8722.9922.522.76
03/25/202222.8322.8622.5622.66
03/28/202222.7823.0122.7522.77
03/29/202222.8923.922.8823.66
03/30/202223.7323.7323.1123.18
03/31/202223.3323.5322.8423.01
04/01/202222.9723.2722.8423
04/04/202223.1323.1822.8422.97
04/05/202222.7622.8622.2122.43
04/06/202222.3222.4721.5921.82
04/07/202221.8321.9621.5721.59
04/08/202221.8622.0721.7121.84
04/11/202221.8522.0221.6721.82
04/12/202221.6521.8321.4921.79
04/13/202221.6321.6321.3421.63
04/14/202222.2822.5721.9622.38
04/19/202222.2422.4222.0222.32
04/20/202222.4422.9422.3622.76
04/21/202222.9423.4422.8623.3
04/22/20222424.7523.9824.17
04/25/202224.3824.7823.8524.53
04/26/202225.0525.5124.4824.6
04/27/202224.5124.5323.924.36
04/28/202224.4124.5624.0424.27
04/29/202224.5124.6524.3624.47
05/02/202224.4824.6322.4924.19
05/03/202224.324.7824.2224.37
05/04/202224.4924.8924.2224.6
05/05/202225.0125.1824.4224.48
05/06/202224.5824.724.0124.28
05/09/202223.1223.2522.7622.82
05/10/202223.6323.7423.1323.32
05/11/202223.5123.7323.3223.54
05/12/202223.1723.5422.6423.34
05/13/202223.6624.1223.6624.03
05/16/202224.2324.2323.4823.83
05/17/202224.0324.442424.31
05/18/202224.3224.5623.5224
05/19/202223.5723.8523.523.81
05/20/202224.0224.1623.623.66
05/23/202224.0224.0823.7223.96
05/24/202223.8924.1423.7223.89
05/25/202224.0424.2823.9124.19
05/27/202224.3724.5324.1524.39
05/30/202224.5524.824.4624.5
05/31/202224.3224.3924.0124.13
06/01/202224.2924.3524.0324.07
06/02/202224.1624.3824.1524.27
06/03/202224.4724.4924.324.36
06/07/202224.6424.7224.4224.58
06/08/202224.6424.7524.5524.56
06/09/202224.4925.0524.4924.8
06/10/202224.5224.6923.5523.59
06/13/202223.1823.3622.9123.32
06/14/202223.4723.5823.1823.19
06/15/202223.5223.9723.523.66
06/16/202223.5423.5822.522.71
06/17/202222.6522.7622.3922.49
06/20/202222.3822.4721.8222.39
06/21/202222.4622.8322.4222.63
06/22/202222.1222.5121.922.42
06/23/202222.1822.3721.6521.81
06/24/202221.8522.3121.6422.21
06/27/202221.922.1421.6621.75
06/28/202221.8722.2521.4321.49
06/29/202221.3421.420.9721.15
06/30/202220.8420.8420.2920.76
07/01/202220.7320.9520.5420.68
07/04/202220.8420.9720.720.91
07/05/202220.992119.9220.03
07/06/202220.2420.3620.0120.03
07/07/202220.1320.6420.1320.37
07/08/202220.2921.2620.1721.1
07/11/202220.6321.0920.5320.74
07/12/202220.5921.1220.5721.12
07/13/202221.0221.0520.5620.81
07/14/202220.8520.8620.420.56
07/15/202220.7620.8920.6520.84
07/18/202221.0921.2320.9520.95
07/19/202220.8421.5720.8421.47
07/20/202221.5621.5621.0621.33
07/21/202221.2221.4820.9321.29
07/22/202221.2221.2921.0121.25
07/25/202221.3421.5621.1521.26
07/26/202221.3221.3420.8421
07/27/202221.822.2421.5421.95
07/28/202222.1522.5622.0622.12
07/29/202222.4222.6722.322.58
08/02/202222.3622.3822.0822.16
08/03/202222.1522.5221.9922.41
08/04/202222.3622.7122.3622.7
08/05/202222.722.8222.5822.71
08/08/202222.8723.0922.6822.8
08/09/202222.752322.7122.77
08/10/202222.6923.1522.5923.12
08/11/202223.2223.4722.9823.07
08/12/202223.0423.3223.0223.18
08/15/202223.3123.3523.1623.32
08/16/202223.3823.5523.3223.5
08/17/202223.5123.6523.1923.21
08/18/202223.2523.4323.1323.19
08/19/202223.1323.2623.0123.14
08/22/202223.0123.1422.5822.84
08/23/202222.5422.8622.4622.57
08/24/202222.5122.5822.0322.12
08/25/202222.3122.6222.0922.37
08/26/202222.4322.6322.122.19
08/29/202221.9822.3621.7222.28
08/30/202222.3522.6722.0922.19
08/31/202222.3322.3522.0522.12
09/01/202221.8521.8821.6321.72
09/02/202222.3622.8922.1122.89
09/05/202222.2122.321.9622.24
09/06/202222.0922.7322.0922.65
09/07/202222.5522.9722.4622.9
09/08/202223.0223.2322.6822.87
09/09/202222.7723.1622.7223.08
09/12/202223.3523.7823.2623.65
09/13/202223.6723.7623.2223.38
09/14/202223.223.2922.7922.94
09/15/202222.8923.1622.8922.97
09/16/202222.822.8522.4722.63
09/19/202222.5922.6222.2822.56
09/20/202222.6922.8221.9722.12
09/21/202221.8622.0821.6722.08
09/22/202221.7122.0421.4721.56
09/23/202221.4521.5120.5520.8
09/26/202220.592120.5120.8
09/27/202220.8321.0420.7420.87
09/28/202220.620.7420.1720.68
09/29/202220.6820.7119.9620.33
09/30/202220.5220.8420.4520.82
10/03/202220.5821.0820.3720.95
10/04/202221.1621.7721.1421.77
10/05/202221.5821.721.3321.53
10/06/202221.7321.7521.1521.22
10/07/20222121.220.7820.95
10/10/202220.6321.1920.5721.07
10/11/202220.8820.9120.5120.62
10/12/202220.4320.6120.0320.54
10/13/202220.3220.9720.2820.97
10/14/202220.7321.1720.5920.81
10/17/202220.8321.3920.721.16
10/18/202221.4221.8421.2621.76
10/19/202221.9221.9421.5421.54
10/20/202221.3921.6521.321.59
10/21/202221.4421.5121.1321.42
10/24/202221.5321.7521.2821.72
10/25/202221.8421.9221.3421.72
10/26/202221.721.9221.5421.9
10/27/202221.7822.0321.6421.99
10/28/202222.1122.9821.8622.87
10/31/202222.9823.2622.5723.11
11/01/202223.1123.3923.0723.13
11/02/202223.1423.2822.8722.95
11/03/202222.7323.3722.623.36
11/04/202223.4723.8623.3123.84
11/07/202223.7723.9723.6723.93
11/08/202223.9124.1223.8524.04
11/09/202224.1124.1123.9424.07
11/10/202224.1224.6524.0724.56
11/11/202224.7925.1224.6924.84
11/14/202224.925.1224.7124.89
11/15/202224.822524.7424.88
11/16/202224.8524.8724.4824.58
11/17/202224.624.6223.9924.23
11/18/202224.324.6324.124.43
11/21/202224.2824.5924.2324.52
11/22/202224.4324.6924.3524.6
11/23/202224.6424.7624.5124.61
11/24/202224.6424.924.6424.88
11/25/202224.8925.124.8225.07
11/28/202224.925.124.8224.94
11/29/202224.8425.0324.824.86
11/30/202225.0125.0824.724.78
12/01/202224.925.0224.6724.86
12/02/202224.752524.7424.88
12/05/202224.7624.9324.5624.66
12/06/202224.6124.6824.524.57
12/07/202224.4624.7124.4624.52
12/08/202224.4524.724.4124.53
12/09/202224.6224.8824.5224.71
12/12/202224.5324.624.3824.55
12/13/202224.5824.924.5324.64
12/14/202224.6524.8124.6324.75
12/15/202224.6424.6823.8723.87
12/16/202223.9324.0723.6423.85
12/19/202223.9124.1423.9124.03
12/20/202223.7123.9223.7123.8
12/21/202223.8824.323.8724.3
12/22/202224.3624.4124.1524.2
12/23/202224.2824.4824.1624.44
12/27/202224.5424.724.5124.61
12/28/202224.6724.7124.4524.52
12/29/202224.4424.524.3524.45
12/30/202224.3524.4224.2724.33