Holcim Ltd ( HCMLY) - Price History
Monthly price history for HCMLY (Holcim Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $18.14 | $18.14 |
| August 2026 | $17.46 | $17.46 |
| July 2026 | $18.17 | $18.17 |
| June 2026 | $18 | $18 |
| May 2026 | $19.68 | $19.68 |
| April 2026 | $18.14 | $18.57 |
| March 2026 | $16.12 | $16.51 |
| February 2026 | $17.89 | $18.32 |
| January 2026 | $20.02 | $20.50 |
| December 2025 | $19.01 | $19.47 |
| November 2025 | $18.26 | $18.70 |
| October 2025 | $17.34 | $17.76 |
| September 2025 | $16.55 | $16.95 |
| August 2025 | $16.31 | $16.70 |
| July 2025 | $15.52 | $15.89 |
| June 2025 | $14.57 | $24.66 |
| May 2025 | $13.07 | $22.13 |
| April 2025 | $12.76 | $22.33 |
| March 2025 | $12.25 | $21.43 |
| February 2025 | $12.47 | $21.82 |
| January 2025 | $11.45 | $20.03 |
| December 2024 | $10.94 | $19.15 |
| November 2024 | $11.63 | $20.36 |
| October 2024 | $11.26 | $19.71 |
| September 2024 | $11.14 | $19.50 |
| August 2024 | $11 | $19.25 |
| July 2024 | $10.65 | $18.64 |
| June 2024 | $10.11 | $17.69 |
| May 2024 | $10.01 | $17.52 |
| April 2024 | $9.24 | $16.74 |
| March 2024 | $10.02 | $18.16 |
| February 2024 | $8.98 | $16.28 |
| January 2024 | $8.46 | $15.33 |
| December 2023 | $8.63 | $15.64 |
| November 2023 | $8.08 | $14.63 |
| October 2023 | $6.81 | $12.34 |
| September 2023 | $7.04 | $12.76 |
| August 2023 | $7.27 | $13.17 |
| July 2023 | $7.66 | $13.87 |
| June 2023 | $7.45 | $13.50 |
| May 2023 | $6.80 | $12.32 |
| April 2023 | $6.94 | $13.12 |
| March 2023 | $6.79 | $12.84 |
| February 2023 | $6.51 | $12.32 |
| January 2023 | $6.28 | $11.88 |
| December 2022 | $5.44 | $10.29 |
| November 2022 | $5.44 | $10.30 |
| October 2022 | $4.78 | $9.04 |
| September 2022 | $4.32 | $8.18 |
| August 2022 | $4.66 | $8.81 |
| July 2022 | $4.92 | $9.31 |
| June 2022 | $4.50 | $8.51 |
| May 2022 | $5.22 | $9.88 |
| April 2022 | $4.88 | $9.71 |
| March 2022 | $4.88 | $9.70 |
| February 2022 | $4.98 | $9.90 |
| January 2022 | $5.43 | $10.80 |
| December 2021 | $5.08 | $10.09 |
| November 2021 | $4.85 | $9.64 |
| October 2021 | $5 | $9.94 |
| September 2021 | $4.82 | $9.58 |
| August 2021 | $5.70 | $11.34 |
| July 2021 | $5.84 | $11.62 |
| June 2021 | $6.03 | $11.98 |
| May 2021 | $6.04 | $12.01 |
| April 2021 | $5.95 | $12.26 |
| March 2021 | $5.69 | $11.73 |
| February 2021 | $5.34 | $10.99 |
| January 2021 | $5.23 | $10.77 |
| December 2020 | $5.26 | $10.84 |
| November 2020 | $5.04 | $10.39 |
| October 2020 | $4.15 | $8.55 |
| September 2020 | $4.41 | $9.08 |
| August 2020 | $4.58 | $9.44 |
| July 2020 | $4.54 | $9.35 |
| June 2020 | $4.22 | $8.70 |
| May 2020 | $3.98 | $8.19 |
| April 2020 | $3.77 | $8.20 |
| March 2020 | $3.31 | $7.21 |
| February 2020 | $4.24 | $9.24 |
| January 2020 | $4.64 | $10.11 |
| December 2019 | $5.08 | $11.06 |
| November 2019 | $4.72 | $10.28 |
| October 2019 | $4.72 | $10.28 |
| September 2019 | $4.49 | $9.78 |
| August 2019 | $4.34 | $9.45 |
| July 2019 | $4.51 | $9.81 |
| June 2019 | $4.47 | $9.72 |
| May 2019 | $4.38 | $9.53 |
| April 2019 | $4.54 | $10.26 |
| March 2019 | $4.34 | $9.82 |
| February 2019 | $4.35 | $9.84 |
| January 2019 | $4.14 | $9.36 |
| December 2018 | $3.61 | $8.16 |
| November 2018 | $3.95 | $8.94 |
| October 2018 | $4.06 | $9.19 |
| September 2018 | $4.34 | $9.81 |
| August 2018 | $4.27 | $9.65 |
| July 2018 | $4.52 | $10.21 |
| June 2018 | $4.28 | $9.67 |
| May 2018 | $4.53 | $10.24 |
| April 2018 | $4.72 | $11.10 |
| March 2018 | $4.64 | $10.92 |
| February 2018 | $4.95 | $11.64 |
| January 2018 | $5.18 | $12.19 |
| December 2017 | $4.77 | $11.21 |
| November 2017 | $4.62 | $10.87 |
| October 2017 | $4.78 | $11.25 |
| September 2017 | $4.97 | $11.69 |
| August 2017 | $4.98 | $11.70 |
| July 2017 | $5.08 | $11.94 |
| June 2017 | $4.88 | $11.47 |
| May 2017 | $5.09 | $11.97 |
| April 2017 | $4.65 | $11.32 |
| March 2017 | $4.83 | $11.77 |
| February 2017 | $4.65 | $11.33 |
| January 2017 | $4.39 | $10.69 |
| December 2016 | $4.32 | $10.52 |
| November 2016 | $4.32 | $10.53 |
| October 2016 | $4.36 | $10.62 |
| September 2016 | $4.46 | $10.85 |
| August 2016 | $4.33 | $10.55 |
| July 2016 | $3.89 | $9.47 |
| June 2016 | $3.42 | $8.32 |
| May 2016 | $3.66 | $8.92 |
| April 2016 | $4.03 | $10.16 |
| March 2016 | $3.74 | $9.43 |
| February 2016 | $3.10 | $7.82 |
| January 2016 | $3.34 | $8.44 |
| December 2015 | $4.02 | $10.14 |
| November 2015 | $4.25 | $10.73 |
| October 2015 | $4.46 | $11.26 |
| September 2015 | $4.14 | $10.46 |
| August 2015 | $4.79 | $12.70 |
| July 2015 | $5.30 | $14.04 |
| June 2015 | $5.53 | $14.65 |
| May 2015 | $5.95 | $15.76 |
| April 2015 | $6.07 | $16.09 |
| March 2015 | $5.49 | $14.80 |
| February 2015 | $5.68 | $15.33 |
| January 2015 | $5.14 | $13.88 |
| December 2014 | $5.26 | $14.19 |
| November 2014 | $5.43 | $14.66 |
| October 2014 | $5.21 | $14.05 |
| September 2014 | $5.36 | $14.45 |
| August 2014 | $5.89 | $15.88 |
| July 2014 | $5.93 | $15.99 |
| June 2014 | $6.49 | $17.51 |
| May 2014 | $6.48 | $17.47 |
| April 2014 | $6.64 | $18.22 |
| March 2014 | $6.03 | $16.56 |
| February 2014 | $5.87 | $16.10 |
| January 2014 | $5.30 | $14.56 |
| December 2013 | $5.47 | $15.02 |
| November 2013 | $5.28 | $14.50 |
| October 2013 | $5.46 | $14.97 |
| September 2013 | $5.40 | $14.81 |
| August 2013 | $4.96 | $13.60 |
| July 2013 | $5.29 | $14.52 |
| June 2013 | $5.08 | $13.94 |
| May 2013 | $5.64 | $15.48 |
| April 2013 | $5.65 | $15.50 |
| March 2013 | $5.73 | $15.99 |
| February 2013 | $5.75 | $16.06 |
| January 2013 | $5.54 | $15.48 |
| December 2012 | $5.22 | $14.59 |
| November 2012 | $4.88 | $13.63 |
| October 2012 | $4.91 | $13.71 |
| September 2012 | $4.53 | $12.66 |
| August 2012 | $4.35 | $12.14 |
| July 2012 | $4.21 | $11.77 |
| June 2012 | $3.95 | $11.04 |
| May 2012 | $3.80 | $10.62 |
| April 2012 | $4.43 | $12.38 |
| March 2012 | $4.56 | $12.98 |
| February 2012 | $4.57 | $13.01 |
| January 2012 | $3.98 | $11.33 |
| December 2011 | $3.72 | $10.60 |
| November 2011 | $3.88 | $11.05 |
| October 2011 | $4.48 | $12.75 |
| September 2011 | $3.72 | $10.59 |
| August 2011 | $4.39 | $12.50 |
| July 2011 | $4.80 | $13.65 |
| June 2011 | $5.33 | $15.17 |
| May 2011 | $5.57 | $15.85 |
| April 2011 | $6.03 | $17.55 |
| March 2011 | $5.17 | $15.05 |
| February 2011 | $5.05 | $14.70 |
| January 2011 | $4.80 | $13.97 |
| December 2010 | $5.17 | $15.04 |
| November 2010 | $4.44 | $12.93 |
| October 2010 | $4.26 | $12.40 |
| September 2010 | $4.40 | $12.80 |
| August 2010 | $4.11 | $11.95 |
| July 2010 | $4.57 | $13.30 |
| June 2010 | $4.62 | $13.44 |
| May 2010 | $4.33 | $12.60 |
| April 2010 | $5.08 | $15.10 |
| March 2010 | $5.04 | $15 |
| February 2010 | $4.44 | $13.20 |
| January 2010 | $4.64 | $13.80 |
| December 2009 | $5.23 | $15.54 |
| November 2009 | $4.83 | $14.37 |
| October 2009 | $4.26 | $12.65 |
| September 2009 | $4.57 | $13.60 |
| August 2009 | $4.52 | $13.45 |
| July 2009 | $4.07 | $12.09 |
| June 2009 | $3.69 | $11.28 |
| May 2009 | $3.42 | $10.45 |
| April 2009 | $3.15 | $10.10 |
| March 2009 | $2.34 | $7.50 |
| February 2009 | $2.18 | $7 |
HCMLY
Price: $18.14
52 week price:
Dividend Yield: 2.39%
5-year range yield:
Forward Dividend Yield: 2.04%
Payout Ratio: 45.48%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.17 USD
P/E Ratio: 105.82
Exchange: PNK
Sector: Basic Materials
Industry: Building Materials
Country: Switzerland
Volume: 9471
Ebitda: 5.2 billionMarket Capitalization: 49.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 14.66%
DGR5: 14.09%
DGR10: 15.67%