SIX · HOLN · stock
Holcim AG (HOLN) stock price history
Every SIX trading session of Holcim AG from May 23, 2001 to Nov 13, 2026: 6,402 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOLN adjusted close, 2001 to 2026
- CHF 96.09
- All time high, 2025
- CHF 80.60
- 52 week high, CHF 58.69 low
- 6,402
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
HOLN key facts
- Holcim AG (HOLN) closed at CHF 74.56 on Nov 13, 2026 on SIX.
- HOLN's all time high close is CHF 96.09, set on Mar 6, 2025; its all time low close is CHF 16.35 on Mar 9, 2009.
- HOLN's 52 week range is CHF 58.69 to CHF 80.60.
- HOLN returned +4.4% over the year to Nov 13, 2026 and +85.3% over five years.
- Over ten years HOLN returned +99%, +7.1% a year compounded.
- HOLN's deepest drawdown was -76.4% from Jul 9, 2007 to Mar 9, 2009.
- DataCedar holds 6,402 daily sessions of HOLN history from May 23, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HOLN price chart, 2001 to 2026
HOLN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.3% |
| 3 months | +4.3% |
| 6 months | +0.1% |
| Year to date | -1.8% |
| 1 year | +4.4% |
| 3 years | +34.1% |
| 5 years | +85.3% |
| 10 years | +98.9% |
| Since May 23, 2001 | +48.7% |
| Compound annual growth, 25.5 years | +1.6% |
HOLN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 96.09 on Mar 6, 2025
- All time low close
- CHF 16.35 on Mar 9, 2009
- 52 week high
- CHF 80.60 on Feb 3, 2026
- 52 week low
- CHF 58.69 on Mar 9, 2026
- Deepest drawdown
- -76.4% from Jul 9, 2007 to Mar 9, 2009, recovered Mar 12, 2024
- Best single session
- +23.7% on Sep 19, 2008
- Worst single session
- -48.4% on Jun 16, 2025
- Volatility, 1 year annualised
- 30.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2009, +44%
- Worst calendar year
- 2008, -49%
HOLN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 23, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 76.17 | CHF 80.60 | CHF 58.69 | CHF 74.56 | -1.8% | 259.9M | 215 |
| 2025 | CHF 82.90 | CHF 96.42 | CHF 45.55 | CHF 75.93 | -8.1% | 320.6M | 249 |
| 2024 | CHF 60.70 | CHF 87.73 | CHF 57.55 | CHF 82.62 | +37.0% | 294.4M | 250 |
| 2023 | CHF 42.14 | CHF 61.79 | CHF 42.03 | CHF 60.29 | +43.9% | 357.7M | 251 |
| 2022 | CHF 39.06 | CHF 44.09 | CHF 32.37 | CHF 41.91 | +7.9% | 461.7M | 254 |
| 2021 | CHF 39.64 | CHF 47.81 | CHF 36.06 | CHF 38.84 | -0.9% | 465.3M | 254 |
| 2020 | CHF 40.60 | CHF 41.15 | CHF 21.59 | CHF 39.18 | -4.4% | 781.4M | 252 |
| 2019 | CHF 29.60 | CHF 41.18 | CHF 29.11 | CHF 40.97 | +37.7% | 592.1M | 249 |
| 2018 | CHF 39.14 | CHF 42.45 | CHF 28.73 | CHF 29.75 | -23.5% | 591.5M | 248 |
| 2017 | CHF 37.09 | CHF 42.47 | CHF 34.46 | CHF 38.89 | +6.1% | 522.7M | 250 |
| 2016 | CHF 32.84 | CHF 40.09 | CHF 21.95 | CHF 36.64 | +10.5% | 535.3M | 251 |
| 2015 | CHF 43.66 | CHF 48.35 | CHF 31.68 | CHF 33.17 | -24.7% | 477.5M | 249 |
| 2014 | CHF 40.37 | CHF 52.24 | CHF 36.72 | CHF 44.03 | +8.6% | 300.5M | 248 |
| 2013 | CHF 40.60 | CHF 48.02 | CHF 38.07 | CHF 40.53 | +1.5% | 241.2M | 249 |
| 2012 | CHF 30.23 | CHF 40.57 | CHF 29.04 | CHF 39.94 | +35.5% | 241.5M | 249 |
| 2011 | CHF 40.94 | CHF 44.15 | CHF 24.70 | CHF 29.47 | -27.4% | 376.8M | 254 |
| 2010 | CHF 45.29 | CHF 47.82 | CHF 34.25 | CHF 40.56 | -9.9% | 397.7M | 253 |
| 2009 | CHF 32.68 | CHF 45.77 | CHF 16.01 | CHF 45.03 | +43.9% | 386.4M | 251 |
| 2008 | CHF 61.29 | CHF 61.29 | CHF 21.80 | CHF 31.30 | -48.6% | 493.8M | 252 |
| 2007 | CHF 56.07 | CHF 70.09 | CHF 55.77 | CHF 60.94 | +10.2% | 286.9M | 245 |
| 2006 | CHF 43.70 | CHF 56.27 | CHF 42.11 | CHF 55.28 | +26.8% | 247.4M | 253 |
| 2005 | CHF 32.67 | CHF 43.70 | CHF 32.67 | CHF 43.58 | +33.0% | 188.7M | 260 |
| 2004 | CHF 23.16 | CHF 33.59 | CHF 23.16 | CHF 32.77 | +41.5% | 180.1M | 253 |
| 2003 | CHF 22.41 | CHF 28.66 | CHF 16.72 | CHF 23.16 | +3.4% | 115.2M | 259 |
| 2002 | CHF 34.11 | CHF 37.58 | CHF 16.68 | CHF 22.41 | -34.3% | 3.4M | 251 |
| 2001 | CHF 49.91 | CHF 50.50 | CHF 28.73 | CHF 34.11 | n/a | 3.7M | 153 |
HOLN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 74.56 | +8.1% |
| October 2026 | CHF 68.96 | +3.5% |
| September 2026 | CHF 66.62 | -6.2% |
| August 2026 | CHF 71.04 | -3.1% |
| July 2026 | CHF 73.34 | +0.6% |
| June 2026 | CHF 72.88 | -5.9% |
| May 2026 | CHF 77.42 | +9.4% |
| April 2026 | CHF 70.78 | +11.6% |
| March 2026 | CHF 63.40 | -8.4% |
| February 2026 | CHF 69.22 | -10.9% |
| January 2026 | CHF 77.67 | +2.3% |
| December 2025 | CHF 75.93 | +3.4% |
About the HOLN data
Daily bars. 6,402 sessions from May 23, 2001 to Nov 13, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 23, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3AHOLN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
HOLN share price history
