HOLCIM LTD - Price History
Monthly price history for HCMLF (HOLCIM LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $86.65 | $86.65 |
| April 2024 | $86.92 | $86.92 |
| March 2024 | $89.62 | $89.62 |
| February 2024 | $81.82 | $81.82 |
| January 2024 | $77.32 | $77.32 |
| December 2023 | $78.38 | $78.38 |
| November 2023 | $72.75 | $72.75 |
| October 2023 | $61 | $61 |
| September 2023 | $63.13 | $63.13 |
| August 2023 | $65.01 | $65.01 |
| July 2023 | $68.39 | $68.39 |
| June 2023 | $65.49 | $65.49 |
| May 2023 | $61.07 | $61.07 |
| April 2023 | $62.73 | $65.50 |
| March 2023 | $61.08 | $63.77 |
| February 2023 | $59.11 | $61.72 |
| January 2023 | $56.03 | $58.50 |
| December 2022 | $49.90 | $52.10 |
| November 2022 | $49.29 | $51.46 |
| October 2022 | $42.20 | $44.06 |
| September 2022 | $40.39 | $42.17 |
| August 2022 | $42.23 | $44.09 |
| July 2022 | $42.61 | $44.49 |
| June 2022 | $42.91 | $44.80 |
| May 2022 | $47.79 | $49.90 |
| April 2022 | $44.66 | $48.87 |
| March 2022 | $44.45 | $48.65 |
| February 2022 | $45.37 | $49.65 |
| January 2022 | $49.34 | $54 |
| December 2021 | $46.40 | $50.78 |
| November 2021 | $45.01 | $49.26 |
| October 2021 | $45.32 | $49.60 |
| September 2021 | $44.39 | $48.58 |
| August 2021 | $53 | $58 |
| July 2021 | $53.36 | $58.40 |
| June 2021 | $56.73 | $62.08 |
| May 2021 | $53.55 | $58.60 |
| April 2021 | $53.89 | $61.11 |
| March 2021 | $53.70 | $60.90 |
| February 2021 | $50.13 | $56.85 |
| January 2021 | $48.50 | $55 |
| December 2020 | $49.97 | $56.67 |
| November 2020 | $46.47 | $52.70 |
| October 2020 | $37.51 | $42.54 |
| September 2020 | $39.77 | $45.10 |
| August 2020 | $42.42 | $48.10 |
| July 2020 | $41.84 | $47.45 |
| June 2020 | $38.23 | $43.35 |
| May 2020 | $36.64 | $41.55 |
| April 2020 | $37.04 | $42 |
| March 2020 | $32.63 | $37 |
| February 2020 | $39.79 | $45.12 |
| January 2020 | $45.07 | $51.11 |
| December 2019 | $48.76 | $55.30 |
| November 2019 | $46.06 | $52.23 |
| October 2019 | $45.52 | $51.62 |
| September 2019 | $43.18 | $48.97 |
| August 2019 | $41.45 | $47 |
| July 2019 | $43.65 | $49.50 |
| June 2019 | $42.86 | $48.60 |
| May 2019 | $43.17 | $48.96 |
| April 2019 | $45.24 | $51.30 |
| March 2019 | $43.34 | $49.15 |
| February 2019 | $43.87 | $49.75 |
| January 2019 | $41.39 | $46.94 |
| December 2018 | $36.11 | $40.95 |
| November 2018 | $39.68 | $45 |
| October 2018 | $40.03 | $45.40 |
| September 2018 | $43.58 | $49.42 |
| August 2018 | $43.18 | $48.97 |
| July 2018 | $44.61 | $50.59 |
| June 2018 | $42.44 | $48.13 |
| May 2018 | $45.28 | $51.35 |
| April 2018 | $46.76 | $55.05 |
| March 2018 | $46.48 | $54.71 |
| February 2018 | $49.57 | $58.35 |
| January 2018 | $52.12 | $61.35 |
| December 2017 | $48.24 | $56.79 |
| November 2017 | $46.47 | $54.70 |
| October 2017 | $48 | $56.50 |
| September 2017 | $49.27 | $58 |
| August 2017 | $49.45 | $58.21 |
| July 2017 | $50.97 | $60 |
| June 2017 | $49.36 | $58.10 |
| May 2017 | $51.28 | $60.37 |
| April 2017 | $47.97 | $58.50 |
| March 2017 | $48.50 | $59.15 |
| February 2017 | $46.35 | $56.53 |
| January 2017 | $43.79 | $53.41 |
| December 2016 | $43.35 | $52.87 |
| November 2016 | $43.14 | $52.61 |
| October 2016 | $43.57 | $53.14 |
| September 2016 | $44.47 | $54.24 |
| August 2016 | $44.51 | $54.28 |
| July 2016 | $37.99 | $46.33 |
| June 2016 | $33.17 | $40.45 |
| May 2016 | $36.30 | $44.27 |
| April 2016 | $42.41 | $51.72 |
| March 2016 | $38.05 | $46.40 |
| February 2016 | $32.05 | $39.09 |
| January 2016 | $34.20 | $41.71 |
| December 2015 | $41.24 | $50.29 |
| November 2015 | $43.97 | $53.62 |
| October 2015 | $47.76 | $58.25 |
| September 2015 | $43.05 | $52.50 |
| August 2015 | $53.48 | $65.22 |
| July 2015 | $56.90 | $69.39 |
| June 2015 | $60.64 | $73.96 |
| May 2015 | $65.60 | $80 |
| April 2015 | $65.84 | $80.30 |
| March 2015 | $59.42 | $73.80 |
| February 2015 | $62.06 | $77.08 |
| January 2015 | $56.70 | $70.43 |
| December 2014 | $58.32 | $72.44 |
| November 2014 | $60.02 | $74.55 |
| October 2014 | $56.74 | $70.47 |
| September 2014 | $58.84 | $73.09 |
| August 2014 | $64.50 | $80.11 |
| July 2014 | $64.89 | $80.60 |
| June 2014 | $70.20 | $87.20 |
| May 2014 | $71.20 | $88.43 |
| April 2014 | $72 | $90.91 |
| March 2014 | $65.28 | $82.42 |
| February 2014 | $64.11 | $80.95 |
| January 2014 | $58.62 | $74.01 |
| December 2013 | $58.25 | $73.55 |
| November 2013 | $57.50 | $72.60 |
| October 2013 | $59.80 | $75.50 |
| September 2013 | $60.39 | $76.25 |
| August 2013 | $56.95 | $71.90 |
| July 2013 | $57.82 | $73 |
| June 2013 | $55.40 | $69.95 |
| May 2013 | $62.17 | $78.50 |
| April 2013 | $61.18 | $77.25 |
| March 2013 | $63.48 | $80.15 |
| February 2013 | $62.77 | $79.25 |
| January 2013 | $59.72 | $75.40 |
| December 2012 | $58.25 | $73.55 |
| November 2012 | $52.27 | $66 |
| October 2012 | $54.17 | $68.40 |
| September 2012 | $51.12 | $64.55 |
| August 2012 | $48.59 | $61.35 |
| July 2012 | $44.19 | $55.80 |
| June 2012 | $42.77 | $54 |
| May 2012 | $45.07 | $56.90 |
| April 2012 | $49.33 | $62.29 |
| March 2012 | $51.36 | $64.85 |
| February 2012 | $51.28 | $64.75 |
| January 2012 | $47.95 | $60.54 |
| December 2011 | $42.85 | $54.10 |
| November 2011 | $41.94 | $52.95 |
| October 2011 | $52.27 | $66 |
| September 2011 | $42.45 | $53.60 |
| August 2011 | $44.35 | $56 |
| July 2011 | $53.95 | $68.12 |
| June 2011 | $60.07 | $75.85 |
| May 2011 | $61.10 | $77.15 |
| April 2011 | $69.02 | $87.15 |
| March 2011 | $57.94 | $73.15 |
| February 2011 | $57.70 | $72.85 |
| January 2011 | $56.37 | $71.17 |
| December 2010 | $58.37 | $73.70 |
| November 2010 | $51.84 | $65.45 |
| October 2010 | $48.63 | $61.40 |
| September 2010 | $51.16 | $64.60 |
| August 2010 | $47.05 | $59.40 |
| July 2010 | $53.26 | $67.25 |
| June 2010 | $50.25 | $63.45 |
| May 2010 | $54.25 | $68.50 |
| April 2010 | $60.83 | $76.80 |
| March 2010 | $59.40 | $75 |
| February 2010 | $50.89 | $64.25 |
| January 2010 | $59.90 | $75.63 |
| December 2009 | $56.91 | $71.85 |
| November 2009 | $56.91 | $71.85 |
| October 2009 | $56.91 | $71.85 |
| September 2009 | $53.74 | $67.85 |
| August 2009 | $53.22 | $67.20 |
| July 2009 | $47.80 | $60.35 |
| June 2009 | $43.63 | $55.09 |
| May 2009 | $39.32 | $49.65 |
| April 2009 | $38.81 | $49 |
| March 2009 | $28.20 | $35.60 |
| February 2009 | $27.21 | $34.35 |
| January 2009 | $33.07 | $41.75 |
| December 2008 | $44.83 | $56.60 |
| November 2008 | $27.24 | $34.40 |
| October 2008 | $45.14 | $57 |
| September 2008 | $56.83 | $71.75 |
| August 2008 | $56.55 | $71.40 |
| July 2008 | $56.63 | $71.50 |
| June 2008 | $64.35 | $81.25 |
| May 2008 | $73.81 | $93.20 |
| April 2008 | $81.18 | $102.50 |
| March 2008 | $83.36 | $105.25 |
| February 2008 | $82.37 | $104 |
| January 2008 | $75.64 | $95.50 |
| December 2007 | $87.91 | $111 |
HCMLF
Price: $86.65
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.64%
Payout Ratio: 53.61%
Payout Ratio Range:
Dividend Per Share: 3.15 USD
Earnings Per Share: 5.88 USD
P/E Ratio: 14.78
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 48.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 12.38%
DGR5: 7.42%
DGR10: 10.18%