If you invested 1000 CHF in Holcim Ltd (HOLN.SW) 10 years ago, it would be worth 4,683.27 CHF as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 3,159.84 CHF, while 1000 CHF invested 1 year ago would be worth 1,127.27 CHF. This corresponds to total returns of 368.33%, 215.98%, 12.73%, respectively, with annualized returns of 16.69%, 25.86%, 12.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 77 | 73.34 | 73.34 | 77.2 | 72.9 | 2.19M |
| July 30, 2026 | 74.08 | 75.42 | 75.42 | 76.16 | 73.8 | 1.38M |
| July 29, 2026 | 74.48 | 73.66 | 73.66 | 74.76 | 73.16 | 800,332 |
| July 28, 2026 | 75.12 | 74.24 | 74.24 | 75.12 | 73.54 | 784,082 |
| July 27, 2026 | 74.66 | 74.06 | 74.06 | 75.2 | 73.58 | 727,130 |
| July 24, 2026 | 73.94 | 74.02 | 74.02 | 74.7 | 73.48 | 730,769 |
| July 23, 2026 | 74.4 | 73.8 | 73.8 | 75 | 73.26 | 1.01M |
| July 22, 2026 | 74.2 | 74.42 | 74.42 | 75 | 73.64 | 669,321 |
| July 21, 2026 | 74.04 | 74.4 | 74.4 | 74.48 | 73.62 | 759,078 |
| July 20, 2026 | 74.54 | 74.7 | 74.7 | 76 | 74.14 | 763,612 |
| July 17, 2026 | 74.52 | 75.2 | 75.2 | 75.66 | 73.04 | 1.14M |
| July 16, 2026 | 76.48 | 74.62 | 74.62 | 76.48 | 74.52 | 735,326 |
| July 15, 2026 | 73.78 | 76 | 76 | 76.34 | 73.66 | 906,408 |
| July 14, 2026 | 73.4 | 74.46 | 74.46 | 74.68 | 73.28 | 572,284 |
| July 13, 2026 | 73.84 | 74.2 | 74.2 | 74.36 | 73.08 | 615,398 |
| July 10, 2026 | 73.16 | 74.14 | 74.14 | 74.14 | 72.96 | 779,794 |
| July 09, 2026 | 74.08 | 72.82 | 72.82 | 74.16 | 72.14 | 874,567 |
| July 08, 2026 | 75.44 | 72.98 | 72.98 | 75.46 | 72.98 | 906,614 |
| July 07, 2026 | 77.5 | 76 | 76 | 78.08 | 75.92 | 934,702 |
| July 06, 2026 | 77 | 77.48 | 77.48 | 77.74 | 76.58 | 661,472 |
| July 03, 2026 | 75.56 | 77.02 | 77.02 | 77.14 | 75.36 | 1.15M |
| July 02, 2026 | 72.18 | 74.88 | 74.88 | 74.88 | 72.18 | 1.12M |
| July 01, 2026 | 73.48 | 72.76 | 72.76 | 73.68 | 72.38 | 809,114 |
| June 30, 2026 | 72.74 | 72.88 | 72.88 | 73.42 | 72.36 | 1.17M |
| June 29, 2026 | 74.84 | 72.22 | 72.22 | 74.92 | 71.74 | 1.41M |
| June 26, 2026 | 75.98 | 75.08 | 75.08 | 76.1 | 74.62 | 1.11M |
| June 25, 2026 | 75.02 | 75.84 | 75.84 | 76.18 | 74.86 | 1.03M |
| June 24, 2026 | 75.24 | 74.64 | 74.64 | 75.24 | 73.8 | 1.42M |
| June 23, 2026 | 75 | 75.84 | 75.84 | 76.08 | 74.6 | 832,678 |
| June 22, 2026 | 76.96 | 76.44 | 76.44 | 77 | 74.86 | 1.28M |
| June 19, 2026 | 77.46 | 76.92 | 76.92 | 78.1 | 76.74 | 3.77M |
| June 18, 2026 | 77.08 | 77.44 | 77.44 | 77.74 | 76 | 1.05M |
| June 17, 2026 | 76.46 | 77.52 | 77.52 | 77.52 | 75.78 | 1.08M |
| June 16, 2026 | 76.72 | 75.82 | 75.82 | 77.72 | 75.44 | 1M |
| June 15, 2026 | 76.54 | 76.96 | 76.96 | 77.92 | 76.22 | 1.63M |
| June 12, 2026 | 74.98 | 74.56 | 74.56 | 75.8 | 73.8 | 1.29M |
| June 11, 2026 | 71.5 | 72.28 | 72.28 | 72.76 | 71.26 | 871,632 |
| June 10, 2026 | 72.14 | 71.72 | 71.72 | 72.32 | 70.66 | 934,019 |
| June 09, 2026 | 72.54 | 72 | 72 | 73.6 | 71.78 | 1.39M |
| June 08, 2026 | 73.08 | 72.62 | 72.62 | 74.18 | 72.62 | 761,913 |
| June 05, 2026 | 75.5 | 74.44 | 74.44 | 75.72 | 74.44 | 616,488 |
| June 04, 2026 | 76.24 | 75.34 | 75.34 | 76.84 | 75.34 | 751,846 |
| June 03, 2026 | 76.5 | 76.06 | 76.06 | 76.8 | 75.08 | 802,164 |
| June 02, 2026 | 77 | 76.7 | 76.7 | 77.84 | 76.26 | 858,394 |
| June 01, 2026 | 77.08 | 76.14 | 76.14 | 77.2 | 75.48 | 1.23M |
| May 29, 2026 | 76.3 | 77.42 | 77.42 | 77.7 | 76.2 | 3.37M |
| May 28, 2026 | 76.16 | 76.32 | 76.32 | 76.72 | 75.52 | 921,390 |
| May 27, 2026 | 75.98 | 76.82 | 76.82 | 76.94 | 75.58 | 980,760 |
| May 26, 2026 | 74.78 | 75.42 | 75.42 | 75.84 | 74.76 | 1.06M |
| May 22, 2026 | 73.06 | 73.84 | 73.84 | 73.84 | 72.38 | 1.17M |
| May 21, 2026 | 72.06 | 72.38 | 72.38 | 73.1 | 71.78 | 1.12M |
| May 20, 2026 | 70.78 | 72.14 | 72.14 | 72.6 | 70.52 | 987,773 |
| May 19, 2026 | 71.06 | 70.8 | 70.8 | 72.54 | 70.62 | 1.12M |
| May 18, 2026 | 70.7 | 70.88 | 70.88 | 71.46 | 69.5 | 1.19M |
| May 15, 2026 | 75.72 | 72.4 | 72.4 | 75.72 | 72.4 | 2.13M |
| May 13, 2026 | 76.1 | 76.26 | 76.26 | 76.46 | 74.72 | 1.06M |
| May 12, 2026 | 75.4 | 75.4 | 75.4 | 76.38 | 74.74 | 1.07M |
| May 11, 2026 | 75 | 75.22 | 75.22 | 75.68 | 74.58 | 1.19M |
| May 08, 2026 | 73.52 | 74.3 | 74.3 | 74.3 | 73 | 1.28M |
| May 07, 2026 | 74.5 | 74.1 | 74.1 | 75.76 | 74.1 | 1.35M |