Titan Cement International SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	31.650	31.800	31.350	31.500	28.603	4,928
2024-09-03	32.000	32.250	31.750	31.800	28.875	3,428
2024-09-02	31.850	32.150	31.450	31.700	28.785	6,582
2024-08-30	32.200	32.400	31.850	32.300	29.329	9,270
2024-08-29	31.500	32.250	31.500	32.250	29.284	3,091
2024-08-28	32.500	32.500	31.500	31.900	28.966	4,724
2024-08-27	32.650	33.150	32.200	32.200	29.239	5,573
2024-08-26	33.300	33.350	32.700	33.100	30.056	5,719
2024-08-23	33.400	33.450	33.150	33.350	30.283	6,150
2024-08-22	33.600	33.600	33.200	33.350	30.283	6,767
2024-08-21	32.850	33.600	32.550	33.600	30.510	7,537
2024-08-20	32.600	32.800	32.250	32.500	29.511	3,802
2024-08-19	31.850	32.550	31.750	32.550	29.556	6,796
2024-08-16	32.250	32.300	31.700	31.900	28.966	6,818
2024-08-15	31.900	32.350	31.850	32.250	29.284	4,214
2024-08-14	30.300	31.900	30.300	31.900	28.966	12,816
2024-08-13	30.500	30.500	30.200	30.350	27.559	5,885
2024-08-12	30.300	30.450	30.100	30.350	27.559	6,151
2024-08-09	30.150	30.500	30.000	30.100	27.332	4,823
2024-08-08	30.600	30.600	30.050	30.200	27.423	6,211
2024-08-07	30.200	30.650	30.150	30.650	27.831	3,237
2024-08-06	30.350	30.500	29.900	30.000	27.241	8,138
2024-08-05	31.700	31.700	29.000	30.000	27.241	17,219
2024-08-02	32.400	32.500	31.600	31.700	28.785	21,418
2024-08-01	32.800	33.000	32.150	32.200	29.239	12,527
2024-07-31	32.600	33.050	32.200	32.800	29.783	8,798
2024-07-30	32.400	32.400	32.000	32.350	29.375	4,428
2024-07-29	31.650	32.400	31.300	32.250	29.284	12,551
2024-07-26	31.500	31.700	31.150	31.600	28.694	5,764
2024-07-25	31.900	31.900	31.050	31.300	28.421	11,592
2024-07-24	30.850	32.450	30.650	32.250	29.284	20,756
2024-07-23	30.900	30.900	30.500	30.750	27.922	3,715
2024-07-22	30.500	30.850	30.500	30.800	27.967	2,322
2024-07-19	30.900	30.900	30.400	30.500	27.695	3,387
2024-07-18	30.650	31.100	30.350	30.450	27.650	16,650
2024-07-17	31.100	31.100	30.300	30.450	27.650	15,204
2024-07-16	30.900	31.200	30.750	30.950	28.104	11,689
2024-07-15	31.150	31.450	30.900	31.100	28.240	25,424
2024-07-12	30.800	31.000	30.300	31.000	28.149	5,065
2024-07-11	29.600	30.650	29.600	30.200	27.423	31,671
2024-07-10	29.500	29.800	29.300	29.500	26.787	8,763
2024-07-09	29.500	29.850	29.350	29.450	26.742	6,169
2024-07-08	28.400	29.650	28.400	29.450	26.742	15,357
2024-07-05	28.750	29.000	28.600	28.650	26.015	5,053
2024-07-04	28.800	29.000	28.500	28.850	26.197	8,519
2024-07-03	28.600	28.850	28.600	28.800	26.151	5,895
2024-07-02	28.800	29.000	28.500	28.600	25.970	5,767
2024-07-01	29.250	29.300	28.700	28.700	26.060	7,062
2024-06-28	29.400	29.500	29.100	29.100	26.424	4,129
2024-06-27	29.150	29.600	29.150	29.450	26.742	3,734
2024-06-26	28.800	29.350	28.800	29.150	26.469	6,465
2024-06-25	29.150	29.600	28.750	28.750	26.106	12,736
2024-06-24	30.200	30.650	29.900	30.350	26.787	4,695
2024-06-21	29.550	30.200	29.450	30.200	26.655	24,260
2024-06-20	29.350	29.650	29.350	29.500	26.037	4,662
2024-06-19	29.700	29.850	29.200	29.250	25.816	5,503
2024-06-18	29.200	29.750	29.000	29.700	26.213	8,117
2024-06-17	29.600	30.200	28.800	28.850	25.463	14,453
2024-06-14	30.100	30.450	29.550	29.700	26.213	21,971
2024-06-13	30.450	30.550	30.050	30.050	26.522	4,278

← NewerPage 10 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.1000 EUR
2025-06-30	3.0000 EUR
2024-06-25	0.8500 EUR
2023-06-28	0.6000 EUR
2022-04-27	0.5000 EUR
2021-05-12	0.4000 EUR
2021-04-28	0.4000 EUR
2020-05-13	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.