Holcim Ltd ( HCMLF) - Price History
Monthly price history for HCMLF (Holcim Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $88.96 | $88.96 |
| August 2026 | $87.03 | $87.03 |
| July 2026 | $93.11 | $93.11 |
| June 2026 | $92.17 | $92.17 |
| May 2026 | $95.80 | $95.80 |
| April 2026 | $90.82 | $93.05 |
| March 2026 | $79.06 | $81 |
| February 2026 | $89.28 | $91.47 |
| January 2026 | $98.09 | $100.50 |
| December 2025 | $94.68 | $97 |
| November 2025 | $90.53 | $92.75 |
| October 2025 | $86.64 | $88.77 |
| September 2025 | $81.43 | $83.43 |
| August 2025 | $81.88 | $83.88 |
| July 2025 | $76.82 | $78.70 |
| June 2025 | $73.50 | $75.30 |
| May 2025 | $108.08 | $110.73 |
| April 2025 | $103.58 | $107.90 |
| March 2025 | $102.57 | $106.84 |
| February 2025 | $107.18 | $111.65 |
| January 2025 | $96.91 | $100.95 |
| December 2024 | $93.93 | $97.85 |
| November 2024 | $97.53 | $101.60 |
| October 2024 | $93.16 | $97.05 |
| September 2024 | $91.98 | $95.82 |
| August 2024 | $93.12 | $97 |
| July 2024 | $89.08 | $92.80 |
| June 2024 | $85.22 | $88.78 |
| May 2024 | $83.66 | $87.15 |
| April 2024 | $81.98 | $86.92 |
| March 2024 | $84.53 | $89.62 |
| February 2024 | $77.17 | $81.82 |
| January 2024 | $72.93 | $77.32 |
| December 2023 | $73.92 | $78.38 |
| November 2023 | $68.62 | $72.75 |
| October 2023 | $57.54 | $61 |
| September 2023 | $59.54 | $63.13 |
| August 2023 | $61.32 | $65.01 |
| July 2023 | $64.50 | $68.39 |
| June 2023 | $61.77 | $65.49 |
| May 2023 | $57.60 | $61.07 |
| April 2023 | $60.42 | $65.50 |
| March 2023 | $58.82 | $63.77 |
| February 2023 | $56.93 | $61.72 |
| January 2023 | $53.96 | $58.50 |
| December 2022 | $48.06 | $52.10 |
| November 2022 | $47.46 | $51.46 |
| October 2022 | $40.64 | $44.06 |
| September 2022 | $38.90 | $42.17 |
| August 2022 | $40.67 | $44.09 |
| July 2022 | $41.04 | $44.49 |
| June 2022 | $41.32 | $44.80 |
| May 2022 | $46.03 | $49.90 |
| April 2022 | $44.02 | $48.87 |
| March 2022 | $43.82 | $48.64 |
| February 2022 | $44.73 | $49.65 |
| January 2022 | $48.65 | $54 |
| December 2021 | $45.74 | $50.78 |
| November 2021 | $44.38 | $49.26 |
| October 2021 | $44.68 | $49.60 |
| September 2021 | $43.76 | $48.58 |
| August 2021 | $52.25 | $58 |
| July 2021 | $52.61 | $58.40 |
| June 2021 | $55.93 | $62.08 |
| May 2021 | $52.79 | $58.60 |
| April 2021 | $54.07 | $61.11 |
| March 2021 | $53.89 | $60.90 |
| February 2021 | $50.30 | $56.85 |
| January 2021 | $48.67 | $55 |
| December 2020 | $50.14 | $56.67 |
| November 2020 | $46.63 | $52.70 |
| October 2020 | $37.64 | $42.54 |
| September 2020 | $39.91 | $45.10 |
| August 2020 | $42.56 | $48.10 |
| July 2020 | $41.99 | $47.45 |
| June 2020 | $38.36 | $43.35 |
| May 2020 | $36.76 | $41.54 |
| April 2020 | $36.15 | $42 |
| March 2020 | $31.84 | $37 |
| February 2020 | $38.83 | $45.12 |
| January 2020 | $43.99 | $51.11 |
| December 2019 | $47.60 | $55.30 |
| November 2019 | $44.95 | $52.22 |
| October 2019 | $44.42 | $51.62 |
| September 2019 | $42.15 | $48.97 |
| August 2019 | $40.45 | $47 |
| July 2019 | $42.60 | $49.50 |
| June 2019 | $41.83 | $48.60 |
| May 2019 | $42.14 | $48.96 |
| April 2019 | $43.29 | $51.30 |
| March 2019 | $41.48 | $49.15 |
| February 2019 | $41.98 | $49.75 |
| January 2019 | $39.61 | $46.94 |
| December 2018 | $34.56 | $40.95 |
| November 2018 | $37.97 | $45 |
| October 2018 | $38.31 | $45.40 |
| September 2018 | $41.70 | $49.42 |
| August 2018 | $41.32 | $48.97 |
| July 2018 | $42.69 | $50.59 |
| June 2018 | $40.61 | $48.12 |
| May 2018 | $43.33 | $51.35 |
| April 2018 | $45.56 | $55.05 |
| March 2018 | $45.28 | $54.71 |
| February 2018 | $48.29 | $58.35 |
| January 2018 | $50.77 | $61.35 |
| December 2017 | $47 | $56.79 |
| November 2017 | $45.27 | $54.70 |
| October 2017 | $46.76 | $56.50 |
| September 2017 | $48 | $58 |
| August 2017 | $48.18 | $58.21 |
| July 2017 | $49.66 | $60 |
| June 2017 | $48.08 | $58.10 |
| May 2017 | $49.96 | $60.37 |
| April 2017 | $47.56 | $58.50 |
| March 2017 | $48.09 | $59.15 |
| February 2017 | $45.96 | $56.53 |
| January 2017 | $43.42 | $53.41 |
| December 2016 | $42.98 | $52.86 |
| November 2016 | $42.77 | $52.61 |
| October 2016 | $43.20 | $53.14 |
| September 2016 | $44.10 | $54.24 |
| August 2016 | $44.13 | $54.28 |
| July 2016 | $37.67 | $46.33 |
| June 2016 | $32.88 | $40.44 |
| May 2016 | $35.99 | $44.27 |
| April 2016 | $40.59 | $51.72 |
| March 2016 | $36.41 | $46.40 |
| February 2016 | $30.68 | $39.09 |
| January 2016 | $32.73 | $41.71 |
| December 2015 | $39.46 | $50.29 |
| November 2015 | $42.08 | $53.62 |
| October 2015 | $45.71 | $58.25 |
| September 2015 | $41.20 | $52.50 |
| August 2015 | $48.75 | $65.22 |
| July 2015 | $51.86 | $69.39 |
| June 2015 | $55.27 | $73.96 |
| May 2015 | $59.79 | $80 |
| April 2015 | $60.01 | $80.30 |
| March 2015 | $54.65 | $73.80 |
| February 2015 | $57.08 | $77.08 |
| January 2015 | $52.16 | $70.43 |
| December 2014 | $53.64 | $72.44 |
| November 2014 | $55.21 | $74.55 |
| October 2014 | $52.19 | $70.47 |
| September 2014 | $54.13 | $73.09 |
| August 2014 | $59.32 | $80.11 |
| July 2014 | $59.69 | $80.60 |
| June 2014 | $64.58 | $87.20 |
| May 2014 | $65.49 | $88.43 |
| April 2014 | $66.73 | $90.91 |
| March 2014 | $60.50 | $82.42 |
| February 2014 | $59.42 | $80.95 |
| January 2014 | $54.33 | $74.01 |
| December 2013 | $53.99 | $73.55 |
| November 2013 | $53.29 | $72.60 |
| October 2013 | $55.42 | $75.50 |
| September 2013 | $55.97 | $76.25 |
| August 2013 | $52.78 | $71.90 |
| July 2013 | $53.58 | $73 |
| June 2013 | $51.35 | $69.95 |
| May 2013 | $57.62 | $78.50 |
| April 2013 | $56.70 | $77.25 |
| March 2013 | $57.91 | $80.15 |
| February 2013 | $57.26 | $79.25 |
| January 2013 | $54.48 | $75.40 |
| December 2012 | $53.14 | $73.55 |
| November 2012 | $47.69 | $66 |
| October 2012 | $49.42 | $68.40 |
| September 2012 | $46.64 | $64.55 |
| August 2012 | $44.33 | $61.35 |
| July 2012 | $40.32 | $55.80 |
| June 2012 | $39.02 | $54 |
| May 2012 | $41.11 | $56.90 |
| April 2012 | $45.01 | $62.29 |
| March 2012 | $46.04 | $64.85 |
| February 2012 | $45.96 | $64.75 |
| January 2012 | $42.98 | $60.54 |
| December 2011 | $38.40 | $54.10 |
| November 2011 | $37.59 | $52.95 |
| October 2011 | $46.85 | $66 |
| September 2011 | $38.05 | $53.60 |
| August 2011 | $39.75 | $56 |
| July 2011 | $48.36 | $68.12 |
| June 2011 | $53.84 | $75.85 |
| May 2011 | $54.77 | $77.15 |
| April 2011 | $60.68 | $87.15 |
| March 2011 | $50.93 | $73.15 |
| February 2011 | $50.72 | $72.85 |
| January 2011 | $49.55 | $71.18 |
| December 2010 | $51.31 | $73.70 |
| November 2010 | $45.57 | $65.45 |
| October 2010 | $42.75 | $61.40 |
| September 2010 | $44.98 | $64.60 |
| August 2010 | $41.36 | $59.40 |
| July 2010 | $46.82 | $67.25 |
| June 2010 | $44.18 | $63.45 |
| May 2010 | $47.69 | $68.50 |
| April 2010 | $52.67 | $76.80 |
| March 2010 | $51.44 | $75 |
| February 2010 | $44.06 | $64.25 |
| January 2010 | $51.87 | $75.63 |
| December 2009 | $56.91 | $71.85 |
| November 2009 | $49.28 | $71.85 |
| October 2009 | $49.28 | $71.85 |
| September 2009 | $46.53 | $67.85 |
| August 2009 | $46.09 | $67.20 |
| July 2009 | $41.39 | $60.35 |
| June 2009 | $36.29 | $55.09 |
| May 2009 | $32.71 | $49.65 |
| April 2009 | $32.28 | $49 |
| March 2009 | $23.45 | $35.60 |
| February 2009 | $22.63 | $34.35 |
| January 2009 | $27.51 | $41.75 |
| December 2008 | $37.29 | $56.60 |
| November 2008 | $22.66 | $34.40 |
| October 2008 | $37.55 | $57 |
| September 2008 | $47.27 | $71.75 |
| August 2008 | $47.04 | $71.40 |
| July 2008 | $47.11 | $71.50 |
| June 2008 | $53.53 | $81.25 |
| May 2008 | $61.40 | $93.20 |
| April 2008 | $65.22 | $102.50 |
| March 2008 | $66.97 | $105.25 |
| February 2008 | $66.17 | $104 |
| January 2008 | $60.76 | $95.50 |
| December 2007 | $70.63 | $111 |
| October 2007 | $68.88 | $108.25 |
| September 2007 | $69.51 | $109.25 |
| August 2007 | $66.68 | $104.80 |
| July 2007 | $65.54 | $103 |
| June 2007 | $67.76 | $106.50 |
| May 2007 | $69.67 | $109.50 |
| April 2007 | $67.66 | $108 |
| March 2007 | $62.65 | $100 |
| February 2007 | $64.78 | $103.40 |
| January 2007 | $60.83 | $97.10 |
| November 2006 | $55.29 | $88.25 |
| October 2006 | $53.47 | $85.35 |
| September 2006 | $50.87 | $81.20 |
| August 2006 | $49.18 | $78.50 |
| July 2006 | $48.30 | $77.10 |
| June 2006 | $45.48 | $72.60 |
| May 2006 | $49.43 | $78.90 |
| April 2006 | $51.07 | $83 |
| March 2006 | $49.13 | $79.85 |
| February 2006 | $48.30 | $78.50 |
| January 2006 | $45.53 | $74 |
| December 2005 | $41.81 | $67.95 |
| November 2005 | $40.82 | $66.35 |
| October 2005 | $38.36 | $62.35 |
| September 2005 | $39.68 | $64.50 |
| August 2005 | $39.84 | $64.75 |
| July 2005 | $37.38 | $60.75 |
| June 2005 | $37.53 | $61 |
| May 2005 | $37.36 | $60.73 |
| April 2005 | $37.65 | $62.30 |
| March 2005 | $37.77 | $62.50 |
| February 2005 | $40.43 | $66.90 |
| January 2005 | $37.98 | $62.86 |
| December 2004 | $35.88 | $59.38 |
| October 2004 | $32.57 | $53.90 |
| July 2004 | $32.84 | $54.35 |
| June 2004 | $32.03 | $53 |
| May 2004 | $30.15 | $49.90 |
| March 2004 | $29.65 | $50 |
| February 2004 | $31.31 | $52.80 |
| January 2004 | $30.24 | $50.99 |
| November 2003 | $24.55 | $41.40 |
| October 2003 | $24.16 | $40.74 |
| September 2003 | $23.84 | $40.20 |
| August 2003 | $24.85 | $41.90 |
| July 2003 | $24.39 | $41.12 |
| June 2003 | $23.40 | $39.45 |
| May 2003 | $98.84 | $172.50 |
| June 2002 | $27.20 | $47.47 |
| August 2001 | $26.80 | $48.10 |
HCMLF
Price: $88.96
52 week price:
Dividend Yield: 1.83%
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 49.80%
Payout Ratio Range:
Dividend Per Share: 2.14 USD
Earnings Per Share: 0.87 USD
P/E Ratio: 107.02
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 51.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 19.01%
DGR5: 12.96%
DGR10: 11.28%