HOLCIM N - Price History

Monthly price history for HOLN.SW (HOLCIM N)

DateAdjusted priceReal price
May 2024 CHF79.76 CHF79.76
April 2024 CHF77.18 CHF77.18
March 2024 CHF81.66 CHF81.66
February 2024 CHF72.10 CHF72.10
January 2024 CHF66.16 CHF66.16
December 2023 CHF66.02 CHF66.02
November 2023 CHF64.30 CHF64.30
October 2023 CHF56.08 CHF56.08
September 2023 CHF58.78 CHF58.78
August 2023 CHF58.56 CHF58.56
July 2023 CHF60.60 CHF60.60
June 2023 CHF60.20 CHF60.20
May 2023 CHF56.14 CHF56.14
April 2023 CHF56.38 CHF58.82
March 2023 CHF56.45 CHF58.90
February 2023 CHF55.72 CHF58.14
January 2023 CHF52.20 CHF54.46
December 2022 CHF45.89 CHF47.88
November 2022 CHF46.73 CHF48.76
October 2022 CHF43.59 CHF45.48
September 2022 CHF39.28 CHF40.98
August 2022 CHF41.73 CHF43.54
July 2022 CHF42.58 CHF44.43
June 2022 CHF39.15 CHF40.85
May 2022 CHF45.51 CHF47.48
April 2022 CHF44.02 CHF48.15
March 2022 CHF41.41 CHF45.29
February 2022 CHF42.14 CHF46.09
January 2022 CHF45.49 CHF49.75
December 2021 CHF42.52 CHF46.51
November 2021 CHF40.64 CHF44.45
October 2021 CHF41.79 CHF45.71
September 2021 CHF41.27 CHF45.14
August 2021 CHF47.73 CHF52.20
July 2021 CHF48.55 CHF53.10
June 2021 CHF50.74 CHF55.50
May 2021 CHF48.88 CHF53.46
April 2021 CHF49.68 CHF56.30
March 2021 CHF49.01 CHF55.54
February 2021 CHF44.26 CHF50.16
January 2021 CHF42.58 CHF48.25
December 2020 CHF42.91 CHF48.62
November 2020 CHF42.06 CHF47.66
October 2020 CHF34.72 CHF39.35
September 2020 CHF37.06 CHF41.99
August 2020 CHF37.86 CHF42.90
July 2020 CHF37.96 CHF43.01
June 2020 CHF36.63 CHF41.51
May 2020 CHF35.07 CHF39.74
April 2020 CHF33.45 CHF40.04
March 2020 CHF29.54 CHF35.36
February 2020 CHF37.35 CHF44.71
January 2020 CHF41.02 CHF49.10
December 2019 CHF44.86 CHF53.70
November 2019 CHF43.07 CHF51.56
October 2019 CHF42.51 CHF50.88
September 2019 CHF41.04 CHF49.12
August 2019 CHF39.07 CHF46.77
July 2019 CHF40.89 CHF48.95
June 2019 CHF39.82 CHF47.67
May 2019 CHF40.16 CHF48.07
April 2019 CHF42.13 CHF52.38
March 2019 CHF39.56 CHF49.19
February 2019 CHF39.73 CHF49.40
January 2019 CHF37.50 CHF46.63
December 2018 CHF32.57 CHF40.50
November 2018 CHF36.02 CHF44.79
October 2018 CHF37.52 CHF46.65
September 2018 CHF38.97 CHF48.45
August 2018 CHF37.96 CHF47.20
July 2018 CHF40.73 CHF50.64
June 2018 CHF38.91 CHF48.38
May 2018 CHF40.57 CHF50.44
April 2018 CHF42.84 CHF55.36
March 2018 CHF40.47 CHF52.30
February 2018 CHF42.85 CHF55.38
January 2018 CHF44.11 CHF57
December 2017 CHF42.52 CHF54.95
November 2017 CHF41.63 CHF53.80
October 2017 CHF43.60 CHF56.35
September 2017 CHF43.80 CHF56.60
August 2017 CHF43.60 CHF56.35
July 2017 CHF44.77 CHF57.85
June 2017 CHF42.48 CHF54.90
May 2017 CHF45 CHF58.15
April 2017 CHF42.12 CHF56.40
March 2017 CHF44.21 CHF59.20
February 2017 CHF42.68 CHF57.15
January 2017 CHF39.50 CHF52.90
December 2016 CHF40.06 CHF53.65
November 2016 CHF40.21 CHF53.85
October 2016 CHF39.46 CHF52.85
September 2016 CHF39.20 CHF52.50
August 2016 CHF38.94 CHF52.15
July 2016 CHF34.44 CHF46.12
June 2016 CHF30.27 CHF40.54
May 2016 CHF33.38 CHF44.70
April 2016 CHF35.01 CHF48.57
March 2016 CHF32.60 CHF45.23
February 2016 CHF28.52 CHF39.57
January 2016 CHF30.94 CHF42.92
December 2015 CHF36.26 CHF50.30
November 2015 CHF39.65 CHF55
October 2015 CHF40.19 CHF55.75
September 2015 CHF36.80 CHF51.05
August 2015 CHF42.22 CHF61.50
July 2015 CHF46.20 CHF67.30
June 2015 CHF47.37 CHF69
May 2015 CHF50.91 CHF74.15
April 2015 CHF50.95 CHF75.60
March 2015 CHF48.12 CHF72.65
February 2015 CHF48.71 CHF73.55
January 2015 CHF42.68 CHF64.45
December 2014 CHF47.26 CHF71.35
November 2014 CHF47.26 CHF71.35
October 2014 CHF45.14 CHF68.15
September 2014 CHF46.13 CHF69.65
August 2014 CHF48.35 CHF73
July 2014 CHF48.28 CHF72.90
June 2014 CHF50.93 CHF77.95
May 2014 CHF51.32 CHF78.55
April 2014 CHF51.79 CHF80.60
March 2014 CHF47.03 CHF73.20
February 2014 CHF45.88 CHF71.40
January 2014 CHF42.41 CHF66
December 2013 CHF42.89 CHF66.75
November 2013 CHF42.25 CHF65.75
October 2013 CHF43.44 CHF67.60
September 2013 CHF43.24 CHF67.30
August 2013 CHF40.58 CHF63.15
July 2013 CHF42.99 CHF66.90
June 2013 CHF41.63 CHF65.85
May 2013 CHF47.22 CHF74.70
April 2013 CHF45.80 CHF72.45
March 2013 CHF47.02 CHF75.65
February 2013 CHF47.09 CHF75.75
January 2013 CHF44.04 CHF70.85
December 2012 CHF41.59 CHF66.90
November 2012 CHF39.47 CHF63.50
October 2012 CHF39.50 CHF63.55
September 2012 CHF37.23 CHF59.90
August 2012 CHF36.40 CHF58.55
July 2012 CHF35.87 CHF57.70
June 2012 CHF32.22 CHF52.35
May 2012 CHF31.75 CHF51.60
April 2012 CHF34.77 CHF56.50
March 2012 CHF35.61 CHF58.90
February 2012 CHF35.67 CHF59
January 2012 CHF31.71 CHF52.45
December 2011 CHF30.38 CHF50.25
November 2011 CHF30.74 CHF50.85
October 2011 CHF33.85 CHF56
September 2011 CHF29.44 CHF48.70
August 2011 CHF30.80 CHF50.95
July 2011 CHF32.76 CHF54.20
June 2011 CHF38.36 CHF63.45
May 2011 CHF41.05 CHF67.90
April 2011 CHF44.57 CHF75.30
March 2011 CHF40.96 CHF69.20
February 2011 CHF40.36 CHF68.20
January 2011 CHF39.12 CHF66.10
December 2010 CHF41.81 CHF70.65
November 2010 CHF38.26 CHF64.65
October 2010 CHF36.31 CHF61.35
September 2010 CHF37.34 CHF63.10
August 2010 CHF36.16 CHF61.10
July 2010 CHF41.19 CHF69.60
June 2010 CHF43.12 CHF72.85
May 2010 CHF43.41 CHF73.35
April 2010 CHF46.89 CHF80.85
March 2010 CHF45.58 CHF78.60
February 2010 CHF41.20 CHF71.05
January 2010 CHF42.51 CHF73.30
December 2009 CHF46.68 CHF80.50
November 2009 CHF41.93 CHF72.30
October 2009 CHF38.01 CHF65.55
September 2009 CHF41.23 CHF71.10
August 2009 CHF41.41 CHF71.40
July 2009 CHF37.64 CHF64.90
June 2009 CHF34.37 CHF61.70
May 2009 CHF31.25 CHF56.10
April 2009 CHF31.01 CHF58.45
March 2009 CHF21.53 CHF40.58
February 2009 CHF20.69 CHF39
January 2009 CHF24.90 CHF46.94
December 2008 CHF31.99 CHF60.30
November 2008 CHF28.57 CHF53.85
October 2008 CHF34.88 CHF65.75
September 2008 CHF42.97 CHF81
August 2008 CHF42.09 CHF79.35
July 2008 CHF39.65 CHF74.75
June 2008 CHF43.90 CHF82.75
May 2008 CHF51.72 CHF97.50
April 2008 CHF52.26 CHF101.90
March 2008 CHF53.49 CHF104.30
February 2008 CHF54.87 CHF107
January 2008 CHF53.64 CHF104.60
December 2007 CHF62.21 CHF121.30
November 2007 CHF62.46 CHF121.80
October 2007 CHF67.69 CHF132
September 2007 CHF65.95 CHF128.60
August 2007 CHF66.98 CHF130.60
July 2007 CHF66.10 CHF128.90
June 2007 CHF68.10 CHF132.80
May 2007 CHF69.49 CHF135.50
April 2007 CHF65.82 CHF130.30
March 2007 CHF61.48 CHF121.70
February 2007 CHF61.17 CHF121.10
January 2007 CHF62.23 CHF123.20
December 2006 CHF56.42 CHF111.70
November 2006 CHF54.30 CHF107.50
October 2006 CHF54.10 CHF107.10
September 2006 CHF51.63 CHF102.20
August 2006 CHF50.36 CHF99.70
July 2006 CHF48.52 CHF96.05
June 2006 CHF47.33 CHF93.70
May 2006 CHF48.29 CHF95.60
April 2006 CHF50.85 CHF104
March 2006 CHF50.75 CHF103.80
February 2006 CHF50.55 CHF103.40
January 2006 CHF47.30 CHF96.75
December 2005 CHF43.76 CHF89.50
November 2005 CHF41.73 CHF85.35
October 2005 CHF39.21 CHF80.20
September 2005 CHF42.02 CHF85.95
August 2005 CHF39.70 CHF81.20
July 2005 CHF38.97 CHF79.70
June 2005 CHF38.14 CHF78
May 2005 CHF37.11 CHF75.90
April 2005 CHF34.73 CHF72.30
March 2005 CHF35.33 CHF73.55
February 2005 CHF37.04 CHF77.10
January 2005 CHF35.67 CHF74.25
December 2004 CHF32.90 CHF68.50
November 2004 CHF31.37 CHF65.30
October 2004 CHF30.74 CHF64
September 2004 CHF31.63 CHF65.85
August 2004 CHF32.59 CHF67.85
July 2004 CHF32.16 CHF66.95
June 2004 CHF32.71 CHF68.10
May 2004 CHF31.37 CHF65.30
April 2004 CHF30.83 CHF66.95
March 2004 CHF31.20 CHF67.75
February 2004 CHF30.32 CHF65.85
January 2004 CHF29.75 CHF64.60
December 2003 CHF26.52 CHF57.60
November 2003 CHF25.95 CHF56.35
October 2003 CHF25.88 CHF56.20
September 2003 CHF24.50 CHF53.20
August 2003 CHF25.56 CHF55.50
July 2003 CHF26.25 CHF57
June 2003 CHF23.05 CHF50.05
May 2003 CHF20.03 CHF44.40
April 2003 CHF22.96 CHF50.90
March 2003 CHF20.14 CHF44.65
February 2003 CHF19.82 CHF43.95
January 2003 CHF20.77 CHF46.05
December 2002 CHF22.64 CHF50.20
November 2002 CHF26.66 CHF59.10
October 2002 CHF20.52 CHF45.50
September 2002 CHF21.04 CHF46.65
August 2002 CHF25.17 CHF55.80
July 2002 CHF25.71 CHF57
June 2002 CHF30.81 CHF68.30
May 2002 CHF34.42 CHF76.30
April 2002 CHF33.39 CHF75
March 2002 CHF33.92 CHF76.20
February 2002 CHF31.78 CHF71.40
January 2002 CHF32.45 CHF72.90
December 2001 CHF31.87 CHF71.60
November 2001 CHF30.18 CHF67.80
October 2001 CHF28 CHF62.90
September 2001 CHF27.06 CHF60.80
August 2001 CHF30.72 CHF69
July 2001 CHF30.14 CHF67.70
June 2001 CHF32.58 CHF73.20
May 2001 CHF33.25 CHF76.82
April 2001 CHF32.68 CHF402.07
March 2001 CHF29.25 CHF359.91
February 2001 CHF31.64 CHF389.32
January 2001 CHF32.88 CHF404.54
December 2000 CHF32.60 CHF401.04
November 2000 CHF30.29 CHF372.66
October 2000 CHF31.58 CHF388.49
September 2000 CHF30.10 CHF370.40
August 2000 CHF34.38 CHF423.04
July 2000 CHF32.43 CHF398.98
June 2000 CHF33.43 CHF411.32
May 2000 CHF33.08 CHF407
April 2000 CHF32.27 CHF401.04
March 2000 CHF32.76 CHF407.21
February 2000 CHF30.28 CHF376.36
January 2000 CHF34.55 CHF429.42
December 1999 CHF36.07 CHF448.34
November 1999 CHF32.98 CHF409.88
October 1999 CHF31.06 CHF386.03
September 1999 CHF32.25 CHF400.83
August 1999 CHF30.86 CHF383.56
July 1999 CHF29.62 CHF368.13
June 1999 CHF30.36 CHF377.39
May 1999 CHF30.08 CHF384.44
April 1999 CHF30.13 CHF385.07
March 1999 CHF27.12 CHF346.54
February 1999 CHF24.71 CHF315.76
January 1999 CHF24.33 CHF310.95
December 1998 CHF26.64 CHF340.47
November 1998 CHF26.48 CHF338.38
October 1998 CHF24.73 CHF315.97
September 1998 CHF23.27 CHF297.34
August 1998 CHF24.15 CHF308.64
July 1998 CHF31.63 CHF404.13
June 1998 CHF31.63 CHF404.13
May 1998 CHF30.73 CHF396.59
April 1998 CHF25.77 CHF332.51
March 1998 CHF25.96 CHF335.03
February 1998 CHF23.20 CHF299.43
January 1998 CHF19.73 CHF254.62
December 1997 CHF19.34 CHF249.60
November 1997 CHF20.17 CHF260.27
October 1997 CHF18.29 CHF235.98
September 1997 CHF22.39 CHF288.96
August 1997 CHF20.20 CHF260.69
July 1997 CHF22.93 CHF295.87
June 1997 CHF22.38 CHF288.75
May 1997 CHF19.92 CHF260.06
April 1997 CHF18.40 CHF240.17
March 1997 CHF17.71 CHF231.17
February 1997 CHF17.61 CHF229.91
January 1997 CHF16.58 CHF216.51
December 1996 CHF15.33 CHF200.18
November 1996 CHF15.09 CHF197.04
October 1996 CHF14.03 CHF183.22
September 1996 CHF14.60 CHF190.55
August 1996 CHF14.72 CHF192.22
July 1996 CHF14.37 CHF187.62
June 1996 CHF16.04 CHF209.39
May 1996 CHF15.14 CHF201.02
April 1996 CHF14.81 CHF196.62
March 1996 CHF14.16 CHF188.03
February 1996 CHF13.57 CHF180.08
January 1996 CHF13.63 CHF180.92
December 1995 CHF13.96 CHF185.31
November 1995 CHF13.82 CHF183.43
October 1995 CHF14.39 CHF190.96
September 1995 CHF14.32 CHF190.13
August 1995 CHF14.91 CHF197.88
July 1995 CHF14.86 CHF197.25
June 1995 CHF14.91 CHF197.88
May 1995 CHF14.64 CHF194.32
April 1995 CHF14.51 CHF192.64
March 1995 CHF13.06 CHF173.38
February 1995 CHF14.45 CHF191.80
January 1995 CHF14.65 CHF194.52
December 1994 CHF15.63 CHF207.51
November 1994 CHF16.23 CHF215.46
October 1994 CHF15.28 CHF202.90
September 1994 CHF14.91 CHF197.88
August 1994 CHF15.17 CHF201.44
July 1994 CHF14.92 CHF198.08
June 1994 CHF13.88 CHF184.27
May 1994 CHF15.22 CHF202.06
April 1994 CHF15.14 CHF201.02
March 1994 CHF14.83 CHF196.83
February 1994 CHF14.54 CHF193.06
January 1994 CHF15.74 CHF208.97
December 1993 CHF14.67 CHF194.74
November 1993 CHF13.25 CHF175.89
October 1993 CHF13.01 CHF172.75
September 1993 CHF12.60 CHF167.30
August 1993 CHF11.88 CHF157.67
July 1993 CHF11.69 CHF155.16
June 1993 CHF10.44 CHF138.62
May 1993 CHF10.73 CHF142.39
April 1993 CHF9.70 CHF128.78
March 1993 CHF10.38 CHF137.78
February 1993 CHF9.70 CHF128.78
January 1993 CHF8.61 CHF114.33
December 1992 CHF8.14 CHF108.05
November 1992 CHF7.82 CHF103.86
October 1992 CHF7.76 CHF103.02
September 1992 CHF7.93 CHF105.32
August 1992 CHF7.65 CHF101.56
July 1992 CHF8.20 CHF108.88
June 1992 CHF8.36 CHF110.98
May 1992 CHF8.52 CHF113.07
April 1992 CHF7.62 CHF101.14
March 1992 CHF7.49 CHF99.46
February 1992 CHF7.73 CHF102.60
January 1992 CHF7.16 CHF95.06
December 1991 CHF6.42 CHF85.22
November 1991 CHF6.88 CHF91.30
October 1991 CHF7.37 CHF97.79
September 1991 CHF7.76 CHF103.02
August 1991 CHF7.92 CHF105.12
July 1991 CHF7.73 CHF102.60
June 1991 CHF7.78 CHF103.23
May 1991 CHF7.79 CHF103.44
April 1991 CHF8.04 CHF106.79
March 1991 CHF8.23 CHF109.30
February 1991 CHF8.08 CHF107.21
January 1991 CHF6.40 CHF85.01
December 1990 CHF6.55 CHF86.90
November 1990 CHF6.07 CHF80.62
October 1990 CHF7.27 CHF96.53
September 1990 CHF7.57 CHF100.51
August 1990 CHF8.60 CHF114.12
July 1990 CHF11.33 CHF150.34
June 1990 CHF11.52 CHF152.86
May 1990 CHF10.77 CHF142.91
April 1990 CHF9.31 CHF123.54
March 1990 CHF8.83 CHF117.26
February 1990 CHF8.64 CHF114.64
January 1990 CHF8.33 CHF110.56
December 1989 CHF9.18 CHF121.87
November 1989 CHF9.83 CHF130.45
October 1989 CHF9.07 CHF120.40
September 1989 CHF9.23 CHF122.50
August 1989 CHF9.38 CHF124.59
July 1989 CHF9.45 CHF125.43
June 1989 CHF9.62 CHF127.73
May 1989 CHF8.91 CHF118.31
April 1989 CHF8.36 CHF110.98
March 1989 CHF8 CHF106.16
February 1989 CHF7.93 CHF105.22
January 1989 CHF8 CHF106.27
December 1988 CHF8.08 CHF107.31
November 1988 CHF8.08 CHF107.31
October 1988 CHF8.49 CHF112.65
September 1988 CHF8.36 CHF110.98
August 1988 CHF8.28 CHF109.93
July 1988 CHF8.32 CHF110.45
June 1988 CHF8.52 CHF113.07
May 1988 CHF8.04 CHF106.79
April 1988 CHF7.69 CHF102.08
March 1988 CHF7.65 CHF101.56
February 1988 CHF7.73 CHF102.60
January 1988 CHF7.18 CHF95.27
December 1987 CHF7.22 CHF95.80
November 1987 CHF6.55 CHF86.90
October 1987 CHF7.06 CHF93.70
September 1987 CHF9.42 CHF125.11
August 1987 CHF9.07 CHF120.40
July 1987 CHF8.76 CHF116.21
June 1987 CHF8.11 CHF107.63
May 1987 CHF7.48 CHF99.25
April 1987 CHF7.06 CHF93.70
March 1987 CHF7.15 CHF94.96
February 1987 CHF7.10 CHF94.23
January 1987 CHF7.18 CHF95.27

HOLN.SW

Price: CHF79.76

52 week price:
54.34
81.98

Dividend Yield: 0.04%

Forward Dividend Yield: 3.53%

Payout Ratio: 52.34%

Payout Ratio Range:
40.90%
53.53%

Dividend Per Share: 2.80 CHF

Earnings Per Share: 5.35 CHF

P/E Ratio: 11.57

Exchange: EBS

Sector: Basic Materials

Industry: Building Materials

Volume: 1.1 million

Market Capitalization: 44.4 billion

Average Dividend Frequency: 1

Years Paying Dividends: 25

DGR3: 7.88%

DGR5: 14.73%

DGR10: 14.68%

DGR20: 10.58%

Links: