OTC Markets OTCPK - Delayed Quote
USD
Holcim AG (HCMLY)
16.66
-0.24
(-1.42%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.64
16.74
16.56
16.66
16.66
124,400
Oct 29, 2026
16.74
16.95
16.74
16.90
16.90
112,500
Oct 28, 2026
16.32
16.44
16.21
16.43
16.43
114,200
Oct 27, 2026
16.27
16.45
16.09
16.44
16.44
183,700
Oct 26, 2026
16.12
16.17
16.02
16.06
16.06
235,700
Oct 23, 2026
16.43
16.43
16.08
16.12
16.12
182,400
Oct 22, 2026
15.49
15.60
15.33
15.46
15.46
267,700
Oct 21, 2026
15.66
15.75
15.56
15.71
15.71
150,800
Oct 20, 2026
15.51
15.78
15.48
15.74
15.74
311,000
Oct 19, 2026
15.53
15.74
15.43
15.48
15.48
335,500
Oct 16, 2026
15.60
15.66
15.35
15.39
15.39
273,100
Oct 15, 2026
15.37
15.48
15.31
15.45
15.45
360,300
Oct 14, 2026
15.38
15.38
15.20
15.27
15.27
230,500
Oct 13, 2026
15.48
15.49
15.29
15.36
15.36
414,800
Oct 12, 2026
15.30
15.34
15.19
15.29
15.29
323,000
Oct 9, 2026
15.28
15.33
15.16
15.30
15.30
208,800
Oct 8, 2026
15.04
15.19
14.79
15.18
15.18
549,500
Oct 7, 2026
15.35
15.37
15.20
15.28
15.28
189,900
Oct 6, 2026
15.69
15.83
15.64
15.74
15.74
238,600
Oct 5, 2026
15.61
15.71
15.56
15.63
15.63
298,200
Oct 2, 2026
15.66
15.73
15.53
15.65
15.65
166,600
Oct 1, 2026
15.62
15.67
15.36
15.52
15.52
461,500
Sep 30, 2026
16.17
16.40
15.78
15.86
15.86
191,000
Sep 29, 2026
16.40
16.47
16.21
16.33
16.33
196,700
Sep 28, 2026
16.31
16.39
16.18
16.28
16.28
179,500
Sep 25, 2026
16.26
16.32
16.12
16.28
16.28
176,600
Sep 24, 2026
16.16
16.18
15.92
16.10
16.10
362,800
Sep 23, 2026
16.40
16.44
16.24
16.28
16.28
220,800
Sep 22, 2026
16.71
16.75
16.47
16.61
16.61
178,500
Sep 21, 2026
16.36
16.40
16.24
16.35
16.35
243,000
Sep 18, 2026
16.38
16.46
16.34
16.40
16.40
299,300
Sep 17, 2026
16.67
16.67
16.43
16.47
16.47
232,400
Sep 16, 2026
16.60
16.71
16.42
16.52
16.52
155,400
Sep 15, 2026
16.70
16.72
16.49
16.60
16.60
211,300
Sep 14, 2026
16.89
16.91
16.59
16.78
16.78
259,100
Sep 11, 2026
17.18
17.27
17.09
17.20
17.20
127,000
Sep 10, 2026
17.58
17.58
17.25
17.28
17.28
174,100
Sep 9, 2026
16.70
17.76
16.70
17.56
17.56
222,300
Sep 8, 2026
17.60
18.16
17.60
17.98
17.98
116,300
Sep 4, 2026
17.85
18.28
17.85
18.16
18.16
189,600
Sep 3, 2026
17.87
17.90
17.75
17.83
17.83
130,500
Sep 2, 2026
17.30
17.44
17.26
17.39
17.39
153,500
Sep 1, 2026
17.55
17.67
17.46
17.51
17.51
149,500
Aug 31, 2026
17.71
17.71
17.43
17.46
17.46
82,200
Aug 28, 2026
18.21
18.26
17.90
17.94
17.94
91,800
Aug 27, 2026
18.06
18.09
17.95
18.04
18.04
47,100
Aug 26, 2026
18.20
18.37
18.18
18.24
18.24
88,100
Aug 25, 2026
17.56
17.76
17.53
17.75
17.75
77,700
Aug 24, 2026
17.55
17.56
17.43
17.50
17.50
151,800
Aug 21, 2026
17.47
17.61
17.44
17.47
17.47
119,000
Aug 20, 2026
17.30
17.45
17.23
17.28
17.28
179,500
Aug 19, 2026
16.73
17.32
16.73
17.28
17.28
126,500
Aug 18, 2026
17.13
17.16
16.97
17.07
17.07
109,100
Aug 17, 2026
17.65
17.68
17.48
17.53
17.53
130,700
Aug 14, 2026
17.65
17.69
17.53
17.57
17.57
79,000
Aug 13, 2026
17.66
17.66
17.48
17.52
17.52
90,100
Aug 12, 2026
17.76
17.76
17.59
17.63
17.63
323,600
Aug 11, 2026
17.53
17.66
17.48
17.52
17.52
160,900
Aug 10, 2026
17.54
17.61
17.38
17.44
17.44
120,800
Aug 7, 2026
17.57
17.68
17.37
17.50
17.50
72,600
Aug 6, 2026
17.92
17.96
17.72
17.76
17.76
117,500
Aug 5, 2026
17.82
18.02
17.82
17.99
17.99
72,400
Aug 4, 2026
18.29
18.33
18.04
18.17
18.17
119,900
Aug 3, 2026
17.66
17.75
17.59
17.71
17.71
119,100
Jul 31, 2026
17.56
18.22
17.30
18.17
18.17
93,400
Jul 30, 2026
18.68
18.83
18.44
18.83
18.83
87,000
Jul 29, 2026
18.03
18.15
17.81
18.03
18.03
97,800
Jul 28, 2026
17.95
18.19
17.95
18.11
18.11
87,500
Jul 27, 2026
18.20
18.29
18.01
18.15
18.15
145,800
Jul 24, 2026
18.14
18.25
17.92
18.04
18.04
93,000
Jul 23, 2026
17.94
18.10
17.94
18.05
18.05
143,900
Jul 22, 2026
18.24
18.42
18.19
18.21
18.21
46,400
Jul 21, 2026
18.22
18.33
18.11
18.30
18.30
108,600
Jul 20, 2026
18.54
18.54
18.21
18.27
18.27
95,700
Jul 17, 2026
18.45
18.72
18.45
18.50
18.50
125,100
Jul 16, 2026
18.46
18.52
18.35
18.42
18.42
60,700
Jul 15, 2026
18.67
18.92
18.64
18.91
18.91
54,700
Jul 14, 2026
18.25
18.49
18.25
18.28
18.28
118,600
Jul 13, 2026
18.20
18.28
18.05
18.10
18.10
82,500
Jul 10, 2026
18.20
18.38
18.14
18.28
18.28
145,700
Jul 9, 2026
17.94
18.05
17.74
18.00
18.00
81,200
Jul 8, 2026
18.31
18.31
17.93
18.06
18.06
145,800
Jul 7, 2026
19.05
19.05
18.62
18.80
18.80
80,000
Jul 6, 2026
19.09
19.25
18.97
19.21
19.21
134,200
Jul 2, 2026
18.26
18.65
18.26
18.57
18.57
98,200
Jul 1, 2026
18.04
18.09
17.87
17.92
17.92
297,400
Jun 30, 2026
18.04
18.04
17.89
18.00
18.00
85,900
Jun 29, 2026
17.98
17.98
17.74
17.94
17.94
59,900
Jun 26, 2026
18.48
18.61
18.41
18.43
18.43
68,400
Jun 25, 2026
18.58
18.74
18.34
18.68
18.68
104,600
Jun 24, 2026
18.21
18.42
18.20
18.34
18.34
153,800
Jun 23, 2026
18.39
18.75
18.39
18.69
18.69
215,400
Jun 22, 2026
18.61
18.90
18.56
18.82
18.82
104,800
Jun 18, 2026
18.92
19.63
18.92
19.20
19.20
598,900
Jun 17, 2026
19.35
19.60
19.02
19.13
19.13
67,600
Jun 16, 2026
19.03
19.32
18.99
19.06
19.06
68,600
Jun 15, 2026
19.49
19.54
19.08
19.26
19.26
54,100
Jun 12, 2026
18.70
18.87
18.37
18.78
18.78
51,400
Jun 11, 2026
17.98
18.58
17.97
18.55
18.55
60,900
Jun 10, 2026
17.96
18.04
17.74
17.76
17.76
98,900
Jun 9, 2026
18.39
18.41
17.81
18.07
18.07
70,100
Jun 8, 2026
18.51
18.51
18.06
18.10
18.10
97,700
Jun 5, 2026
18.87
18.87
18.38
18.49
18.49
44,600
Jun 4, 2026
19.30
19.30
19.04
19.13
19.13
47,600
Jun 3, 2026
19.10
19.21
19.05
19.11
19.11
52,500
Jun 2, 2026
19.49
19.53
19.33
19.38
19.38
168,700
Jun 1, 2026
19.26
19.47
19.10
19.35
19.35
62,100
May 29, 2026
19.77
19.93
19.44
19.68
19.68
54,200
May 28, 2026
19.23
19.56
19.14
19.41
19.41
69,000
May 27, 2026
19.45
19.52
19.30
19.49
19.49
55,900
May 26, 2026
19.20
19.24
19.11
19.21
19.21
43,400
May 22, 2026
18.67
18.77
18.53
18.66
18.66
52,200
May 21, 2026
18.25
18.58
18.18
18.55
18.55
95,600
May 20, 2026
17.99
18.37
17.92
18.31
18.31
70,800
May 19, 2026
0.434
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
18.00
18.03
17.83
17.83
17.83
87,900
May 18, 2026
18.45
18.62
18.31
18.51
18.08
70,600
May 15, 2026
18.52
18.61
18.19
18.30
17.87
74,300
May 14, 2026
19.51
19.59
19.38
19.42
18.96
47,300
May 13, 2026
19.25
19.50
19.17
19.44
18.98
70,600
May 12, 2026
19.25
19.34
18.89
19.25
18.80
78,400
May 11, 2026
19.23
19.28
19.06
19.23
18.78
61,000
May 8, 2026
18.97
19.17
18.94
19.15
18.70
53,100
May 7, 2026
19.41
19.41
18.72
18.72
18.28
94,300
May 6, 2026
18.91
19.03
18.80
19.03
18.58
73,200
May 5, 2026
18.09
18.18
17.97
18.15
17.72
83,900
May 4, 2026
18.19
18.19
17.82
17.86
17.44
132,700
May 1, 2026
18.60
18.74
18.55
18.58
18.14
58,100
Apr 30, 2026
18.35
18.61
18.35
18.57
18.13
98,600
Apr 29, 2026
18.47
18.57
18.07
18.23
17.80
55,700
Apr 28, 2026
18.41
18.46
18.27
18.46
18.03
91,600
Apr 27, 2026
18.70
18.90
18.22
18.59
18.15
90,000
Apr 24, 2026
18.28
18.63
18.15
18.58
18.14
64,200
Apr 23, 2026
18.17
18.37
17.81
18.09
17.67
108,200
Apr 22, 2026
18.20
18.27
18.14
18.20
17.77
84,300
Apr 21, 2026
18.40
18.48
18.09
18.12
17.70
121,500
Apr 20, 2026
18.49
18.59
18.16
18.48
18.05
448,800
Apr 17, 2026
18.75
19.04
18.74
18.82
18.38
71,400
Apr 16, 2026
18.36
18.37
18.14
18.25
17.82
80,600
Apr 15, 2026
18.46
18.46
18.30
18.38
17.95
109,800
Apr 14, 2026
18.53
18.64
18.47
18.53
18.10
66,500
Apr 13, 2026
18.12
18.48
17.83
18.48
18.05
114,300
Apr 10, 2026
18.37
18.57
18.24
18.30
17.87
66,800
Apr 9, 2026
17.59
17.79
17.51
17.69
17.28
172,500
Apr 8, 2026
17.83
17.83
17.47
17.77
17.35
176,200
Apr 7, 2026
16.52
16.70
16.15
16.62
16.23
259,100
Apr 6, 2026
17.00
17.00
16.50
17.00
16.60
170,000
Apr 2, 2026
16.42
16.93
16.42
16.91
16.51
247,400
Apr 1, 2026
16.99
17.15
16.66
17.00
16.60
141,300
Mar 31, 2026
16.26
16.51
16.10
16.51
16.12
210,300
Mar 30, 2026
16.30
16.46
16.12
16.22
15.84
160,500
Mar 27, 2026
16.19
16.34
16.05
16.14
15.76
94,600
Mar 26, 2026
16.62
16.70
16.49
16.52
16.13
123,500
Mar 25, 2026
16.88
16.90
16.56
16.76
16.37
176,100
Mar 24, 2026
16.25
16.61
16.20
16.49
16.10
204,700
Mar 23, 2026
16.37
16.67
16.31
16.39
16.01
249,400
Mar 20, 2026
16.29
16.32
15.83
15.92
15.55
196,600
Mar 19, 2026
15.75
16.04
15.62
15.94
15.57
206,000
Mar 18, 2026
16.59
16.65
16.05
16.06
15.68
323,700
Mar 17, 2026
16.22
16.30
16.09
16.16
15.78
269,100
Mar 16, 2026
16.05
16.16
15.85
16.04
15.66
390,500
Mar 13, 2026
15.69
15.74
15.45
15.48
15.12
218,400
Mar 12, 2026
16.33
16.35
15.63
15.72
15.35
271,900
Mar 11, 2026
16.55
16.59
16.28
16.50
16.11
154,300
Mar 10, 2026
16.85
16.98
16.48
16.54
16.15
356,700
Mar 9, 2026
16.19
16.74
16.05
16.70
16.31
451,400
Mar 6, 2026
16.70
16.82
16.39
16.71
16.32
320,600
Mar 5, 2026
17.38
17.44
16.98
17.28
16.87
361,700
Mar 4, 2026
17.37
17.42
17.20
17.38
16.97
247,000
Mar 3, 2026
16.99
17.32
16.77
17.26
16.86
299,600
Mar 2, 2026
17.48
17.80
17.40
17.70
17.28
203,700
Feb 27, 2026
18.26
18.70
18.21
18.32
17.89
113,500
Feb 26, 2026
18.30
18.59
18.22
18.56
18.12
97,200
Feb 25, 2026
19.28
19.40
19.09
19.31
18.86
113,600
Feb 24, 2026
19.05
19.24
19.04
19.21
18.76
144,400
Feb 23, 2026
19.13
19.13
18.88
18.94
18.50
83,100
Feb 20, 2026
18.96
19.11
18.89
19.01
18.56
76,300
Feb 19, 2026
18.59
18.83
18.59
18.83
18.39
95,800
Feb 18, 2026
18.80
19.02
18.61
18.79
18.35
900,700
Feb 17, 2026
18.07
18.44
17.90
18.40
17.97
131,500
Feb 13, 2026
18.11
18.28
18.00
18.14
17.71
143,700
Feb 12, 2026
18.71
18.78
18.20
18.62
18.18
216,300
Feb 11, 2026
20.11
20.11
19.70
19.99
19.52
121,500
Feb 10, 2026
20.31
20.32
20.17
20.20
19.73
76,300
Feb 9, 2026
20.18
20.50
20.13
20.48
20.00
199,000
Feb 6, 2026
19.46
19.75
19.46
19.69
19.23
472,900
Feb 5, 2026
19.08
19.41
19.01
19.07
18.62
308,100
Feb 4, 2026
19.66
19.79
19.35
19.40
18.95
479,600
Feb 3, 2026
20.94
21.23
20.50
20.76
20.27
370,300
Feb 2, 2026
20.75
20.88
20.68
20.79
20.30
78,700
Jan 30, 2026
20.72
20.74
20.47
20.50
20.02
56,800
Jan 29, 2026
20.91
20.96
20.53
20.80
20.31
92,700
Jan 28, 2026
20.57
20.77
20.54
20.62
20.14
124,700
Jan 27, 2026
20.73
21.03
20.71
20.99
20.50
66,800
Jan 26, 2026
20.44
20.48
20.27
20.27
19.79
63,400
Jan 23, 2026
19.71
19.97
19.64
19.91
19.44
130,800
Jan 22, 2026
20.10
20.24
19.97
20.12
19.65
71,200
Jan 21, 2026
19.51
19.69
19.40
19.64
19.18
133,400
Jan 20, 2026
19.35
19.48
19.28
19.32
18.87
95,300
Jan 16, 2026
19.41
19.47
19.34
19.40
18.95
59,100
Jan 15, 2026
19.63
19.78
19.56
19.56
19.10
94,900
Jan 14, 2026
19.78
19.79
19.61
19.70
19.24
86,000
Jan 13, 2026
19.62
19.62
19.40
19.45
18.99
92,300
Jan 12, 2026
19.67
19.96
19.67
19.81
19.35
110,900
Jan 9, 2026
19.68
19.94
19.68
19.92
19.45
64,600
Jan 8, 2026
19.58
19.78
19.58
19.76
19.30
64,900
Jan 7, 2026
19.90
19.90
19.22
19.64
19.18
66,300
Jan 6, 2026
19.87
19.89
19.55
19.71
19.25
56,900
Jan 5, 2026
19.48
19.81
19.47
19.70
19.24
80,900
Jan 2, 2026
19.63
19.73
19.55
19.68
19.22
55,300
Dec 31, 2025
19.55
19.55
19.41
19.47
19.01
29,600
Dec 30, 2025
19.58
19.63
19.55
19.55
19.09
47,800
Dec 29, 2025
19.63
19.69
19.52
19.57
19.11
38,200
Dec 26, 2025
19.00
19.74
19.00
19.69
19.23
48,100
Dec 24, 2025
20.00
20.00
19.57
19.64
19.18
32,900
Dec 23, 2025
19.58
19.72
19.17
19.60
19.14
76,100
Dec 22, 2025
19.43
19.44
19.37
19.41
18.95
59,400
Dec 19, 2025
19.43
19.43
19.07
19.32
18.87
73,100
Dec 18, 2025
19.05
19.30
19.05
19.15
18.70
67,200
Dec 17, 2025
19.04
19.11
18.78
18.78
18.34
94,300
Dec 16, 2025
19.46
19.48
19.31
19.37
18.92
55,800
Dec 15, 2025
19.08
19.08
18.97
19.01
18.56
86,200
Dec 12, 2025
19.05
19.13
18.76
18.90
18.46
141,500
Dec 11, 2025
18.97
19.05
18.92
18.97
18.53
67,000
Dec 10, 2025
18.45
18.54
18.18
18.47
18.04
50,000
Dec 9, 2025
18.62
18.73
18.55
18.61
18.17
86,800
Dec 8, 2025
18.86
18.88
18.79
18.83
18.39
102,000
Dec 5, 2025
18.59
18.65
18.53
18.59
18.15
285,600
Dec 4, 2025
18.66
18.80
18.42
18.46
18.03
262,600
Dec 3, 2025
18.49
18.68
18.31
18.59
18.15
134,100
Dec 2, 2025
18.90
18.91
18.82
18.87
18.43
35,900
Dec 1, 2025
18.55
18.66
18.53
18.56
18.12
97,500
Nov 28, 2025
18.62
18.70
18.54
18.70
18.26
35,300
Nov 26, 2025
18.39
18.56
18.37
18.46
18.03
51,900
Nov 25, 2025
18.27
18.50
18.20
18.47
18.04
87,000
Nov 24, 2025
17.51
17.83
17.51
17.78
17.36
79,500
Nov 21, 2025
17.38
17.58
17.24
17.58
17.17
131,400
Nov 20, 2025
17.79
17.88
17.43
17.43
17.02
119,900
Nov 19, 2025
17.74
17.77
17.57
17.71
17.29
106,000
Nov 18, 2025
17.37
17.50
17.23
17.42
17.01
143,800
Nov 17, 2025
17.87
17.93
17.72
17.77
17.35
77,100
Nov 14, 2025
17.87
18.11
17.84
17.97
17.55
160,300
Nov 13, 2025
18.50
18.52
18.29
18.29
17.86
73,900
Nov 12, 2025
18.33
18.47
18.31
18.41
17.98
59,100
Nov 11, 2025
18.13
18.21
18.00
18.16
17.73
173,200
Nov 10, 2025
17.82
17.82
17.63
17.81
17.39
82,600
Nov 7, 2025
17.40
17.58
17.33
17.58
17.17
66,200
Nov 6, 2025
17.41
17.45
17.23
17.35
16.94
66,800
Nov 5, 2025
17.40
17.57
17.39
17.55
17.14
54,600
Nov 4, 2025
17.19
17.38
17.00
17.24
16.84
81,900
Nov 3, 2025
17.34
17.54
17.31
17.42
17.01
52,600
Oct 31, 2025
17.66
17.85
17.59
17.76
17.34
101,700
