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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 58.4339
CLOSE 58.4959

Low

LOW 38.36

High

HIGH 77.92
DATEOPENHIGHLOWCLOSE
01/03/202544.5444.8244.2844.52
01/06/202544.8744.9644.2844.96
01/07/202545.0145.2544.3744.75
01/08/202544.9145.5444.8745.24
01/09/202545.0945.544.9445.25
01/10/202545.2445.2444.4544.55
01/13/202544.1844.1842.8442.84
01/14/202543.2143.342.8343.06
01/15/202543.1443.6142.9943.35
01/16/202543.4943.624343.42
01/17/202543.4344.3443.3744.32
01/20/202544.2744.5644.1544.42
01/21/202544.244.8744.0444.83
01/22/202545.0145.2544.8945.22
01/23/202545.2745.6445.0845.64
01/24/202545.7946.445.7946.35
01/27/202545.7946.145.2945.99
01/28/202546.1946.3145.6246.07
01/29/202546.4946.7546.1446.3
01/30/202546.6947.1346.3846.72
01/31/202546.9646.9646.4846.72
02/03/202545.7346.2845.6146.13
02/04/202546.0146.0745.745.95
02/05/202545.8346.1845.6446.18
02/06/202546.4647.8646.3647.86
02/07/202548.7648.8947.9248.44
02/10/202548.2948.7148.2548.71
02/11/202548.6248.9448.4248.83
02/12/202548.8749.2248.1748.86
02/13/202549.4949.9348.549.92
02/14/202549.9950.4749.7550.11
02/17/202550.350.5650.0550.48
02/18/202550.4551.0450.2650.74
02/19/202549.9450.0848.4548.51
02/20/202548.6948.8947.9648.18
02/21/202548.3548.6647.847.95
02/24/202547.9748.0847.2247.33
02/25/202546.7548.2246.6347.76
02/26/202548.1148.9348.0948.89
02/27/202548.684948.1648.61
02/28/202549.1950.3148.7850.07
03/03/202550.150.1548.9250.02
03/04/202549.6649.7347.6347.86
03/05/202549.1350.8649.0850.73
03/06/202551.2451.850.6951.62
03/07/202550.8951.6850.8651.29
03/10/202551.1451.3449.550.27
03/11/202550.3950.6149.1949.4
03/12/202549.9550.5749.8450.05
03/13/202549.850.2249.6249.64
03/14/202549.6751.0149.5250.66
03/17/202550.8151.0950.651.07
03/18/202551.3451.5750.7351.07
03/19/202550.8151.4550.7751.24
03/20/202551.3251.550.6751.32
03/21/202551.0751.3450.1650.7
03/24/202551.0451.1950.5351.17
03/25/202551.1951.4550.1251.29
03/26/202551.6251.6850.9951.14
03/27/202550.6150.7249.3349.58
03/28/202549.5950.1248.8749.03
03/31/202548.4748.747.8548.02
04/01/202548.2248.8148.0448.61
04/02/202548.8748.9447.9748.57
04/03/202546.2447.2545.8846.08
04/04/202545.5245.6842.5743.52
04/07/202538.9343.2338.3641.19
04/08/202542.5143.6741.7242.7
04/09/202541.5242.0839.9440.88
04/10/202545.9245.9842.8442.84
04/11/202543.5843.6941.942.83
04/14/202543.744.2143.4143.93
04/15/202544.145.2744.0845.27
04/16/202544.5244.9244.2244.92
04/17/202544.7244.9643.9144.52
04/22/202544.2844.4443.7544.32
04/23/202545.0645.6144.8645.12
04/24/202545.1245.9344.9445.93
04/25/202546.2446.9546.1446.7
04/28/202546.4847.0746.346.82
04/29/202546.7647.2646.2946.39
04/30/202546.6746.9546.0546.54
05/02/202547.2547.9247.0547.69
05/05/202547.6947.7547.3447.53
05/06/202547.6547.7446.9247.45
05/07/202547.2547.5147.0647.17
05/08/202547.4647.9447.447.77
05/09/202548.2348.3447.8647.98
05/12/202548.6849.0448.1948.72
05/13/202549.0349.3548.7949.35
05/14/202549.2550.0348.8949.89
05/15/202549.6649.8849.3249.83
05/16/202549.8850.0349.649.95
05/19/202548.248.6748.0448.67
05/20/202548.8449.5748.6449.14
05/21/202548.9348.9848.3748.83
05/22/202548.4248.6547.6747.93
05/23/202547.9748.446.8147.76
05/26/202548.348.648.1648.45
05/27/202548.2748.5248.0348.19
05/28/202547.8548.3247.4147.47
05/30/202547.4747.5446.0946.25
06/02/202546.2446.7445.8646.37
06/03/202546.3646.5545.8546.49
06/04/202546.8246.8546.2846.56
06/05/202547.0448.2846.8848.08
06/06/202548.0448.2247.8748.09
06/10/202548.9149.3648.4348.98
06/11/202548.9649.0848.5848.69
06/12/202548.3748.7347.8948.5
06/13/202547.4447.7547.1347.31
06/16/202547.3748.2347.3748.07
06/17/202547.4747.9747.1847.72
06/18/202547.948.0547.1547.48
06/19/202547.1847.2546.6446.64
06/20/202546.748.0846.747.6
06/23/202550.4854.985054.26
06/24/202556.358.4456.357.96
06/25/202559.1259.1258.1858.54
06/26/202558.6658.857.1457.68
06/27/202558.1659.5258.0459.48
06/30/202559.859.8258.858.9
07/01/202559.1259.258.0658.4
07/02/202558.859.9458.7859.52
07/03/202559.9860.0658.8859.68
07/04/202559.4259.758.8859.36
07/07/202559.5461.0459.460.74
07/08/20256161.6460.6261.46
07/09/202561.5463.0461.1862.56
07/10/202563.263.5662.863.56
07/11/20256363.4862.6463.16
07/14/202562.863.262.5863.2
07/15/202562.9263.8462.8463.24
07/16/202562.663.0262.1462.14
07/17/202563.263.362.6263.12
07/18/202563.563.9663.1263.96
07/21/202564.2264.663.8664.1
07/22/202563.9664.2463.3263.94
07/23/202564.5265.264.2465.04
07/24/2025666664.7264.98
07/25/202564.7465.1864.6265.14
07/28/202566.266.2464.4264.48
07/29/202564.565.1664.1864.86
07/30/202564.7665.464.564.74
07/31/202564.566.0263.8664.98
08/04/202563.4465.2863.0265.06
08/05/202565.665.8264.8865
08/06/202565.967.2265.6267.02
08/07/202567.368.3467.0267.5
08/08/202567.8268.1467.3868.1
08/11/202568.468.567.2267.28
08/12/202567.4868.0667.2867.92
08/13/202568.5268.5267.667.9
08/14/202568.1868.3267.1467.62
08/15/202567.846867.567.6
08/18/202567.2867.466.8667.34
08/19/202567.567.7267.1467.72
08/20/202567.4267.8266.8267.12
08/21/202567.267.266.667.02
08/22/202566.8867.2266.7267.06
08/25/202566.926766.5266.64
08/26/20256666.6665.7266.58
08/27/202566.366.6466.166.5
08/28/202566.5667.166.4667
08/29/202566.8667.1866.5667
09/01/202566.8467.3666.5266.64
09/02/202566.866.9265.2865.74
09/03/202565.46665.0865.08
09/04/202565.866.5665.2666.5
09/05/202566.5867.366.566.86
09/08/20256767.9466.9267.6
09/09/202567.8667.966.9667.08
09/10/202567.367.7466.867.4
09/11/202567.8669.9267.7269.68
09/12/202570.370.4269.369.52
09/15/202569.7869.8868.4468.84
09/16/202569.1269.267.9268.08
09/17/202568.0468.367.968.14
09/18/202568.4269.1668.4268.58
09/19/202568.5869.5468.3469.06
09/22/202568.8469.568.5668.84
09/23/202569.2669.4267.8268.36
09/24/202568.2268.467.567.7
09/25/202566.9866.9865.1666.52
09/26/202566.6667.3666.6667.32
09/29/202568.0668.165.166.62
09/30/202566.567.5466.267.34
10/01/20256767.4666.5467.3
10/02/202567.3867.6666.3667
10/03/202566.6666.9865.0265.1
10/06/202565.1665.7264.8265
10/07/202564.9465.4264.3464.96
10/08/202564.8265.4264.5865.28
10/09/202565.767.1465.6866.48
10/10/202566.266.7665.765.7
10/13/20256666.665.9266.38
10/14/202566.8667.966.567.68
10/15/202568.0668.266.966.94
10/16/202566.367.266.267.2
10/17/202566.2466.5465.4665.9
10/20/202566.9267.5866.5666.98
10/21/202567.4667.666.667.6
10/22/20256868.4267.2868.32
10/23/202568.2268.3267.4668.02
10/24/202569.5470.1667.1269.86
10/27/202570.1870.9869.870.56
10/28/202570.5871.2270.171.22
10/29/202570.871.9670.6871.68
10/30/202571.647271.2471.32
10/31/202571.1271.4670.8271.34
11/03/202571.371.670.1670.54
11/04/202569.870.268.970.2
11/05/202570.1671.3470.171.2
11/06/202570.7470.8469.6470.18
11/07/202570.4270.6469.7470.34
11/10/202571.0271.9270.8671.4
11/11/202571.872.7271.572.64
11/12/202572.6873.9672.4873.66
11/13/202573.6674.2673.0473.14
11/14/202572.672.670.3871.46
11/17/202571.5472.1670.8871.3
11/18/202570.1870.668.9869.6
11/19/202569.671.768.971.2
11/20/202572.1672.4271.671.62
11/21/202570.4670.7869.5270.48
11/24/202571.0872.2670.8872.26
11/25/202572.2674.5871.8474.58
11/26/202574.674.8674.174.48
11/27/202574.6875.4474.3675.06
11/28/202574.9475.374.5875.22
12/01/202574.8475.174.2675.1
12/02/202575.3476.3275.0676
12/03/202575.175.3873.9874.42
12/04/20257575.7274.6875.2
12/05/202574.7475.1674.2674.9
12/08/202575.276.3675.0476.34
12/09/20257676.3475.0675.46
12/10/20257575.1873.6673.78
12/11/202574.4875.9474.2675.26
12/12/202575.876.2475.2475.54
12/15/202575.8476.575.675.96
12/16/202576.277.676.277.2
12/17/202577.1477.3475.1275.16
12/18/202575.3676.527576.52
12/19/202576.977.5476.3677.1
12/22/202577.3877.4676.5877.16
12/23/202577.0477.6676.7477.56
12/29/202577.877.9277.2277.54
12/30/202577.1677.767777.76