Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	30.450	30.550	30.050	30.050	26.522	4,278
2024-06-12	30.300	30.600	30.150	30.450	26.875	10,311
2024-06-11	30.850	30.900	30.400	30.400	26.831	7,294
2024-06-10	30.950	30.950	30.650	30.800	27.184	5,424
2024-06-07	30.500	30.900	30.500	30.850	27.228	10,502
2024-06-06	30.800	31.000	30.500	30.500	26.919	11,576
2024-06-05	30.300	30.900	30.300	30.900	27.272	11,365
2024-06-04	30.500	30.700	30.200	30.200	26.655	8,807
2024-06-03	30.750	30.850	30.350	30.350	26.787	7,226
2024-05-31	30.800	30.950	30.600	30.800	27.184	9,855
2024-05-30	30.800	30.950	30.650	30.900	27.272	7,133
2024-05-29	30.700	30.900	30.400	30.500	26.919	6,428
2024-05-28	31.300	31.450	30.550	30.750	27.140	14,213
2024-05-27	31.950	31.950	31.150	31.200	27.537	6,341
2024-05-24	31.850	32.100	31.750	31.900	28.155	9,792
2024-05-23	31.800	32.100	31.600	31.950	28.199	23,127
2024-05-22	31.700	31.950	31.100	31.700	27.978	14,122
2024-05-21	31.400	31.650	31.100	31.400	27.714	12,347
2024-05-20	30.600	31.450	30.600	31.350	27.670	16,665
2024-05-17	31.150	31.150	30.650	30.700	27.096	9,302
2024-05-16	31.000	31.150	30.500	30.900	27.272	12,832
2024-05-15	29.650	30.900	29.550	30.900	27.272	22,226
2024-05-14	30.850	30.850	29.700	29.700	26.213	36,723
2024-05-13	32.600	32.800	30.800	30.850	27.228	35,166
2024-05-10	32.600	33.100	31.500	32.050	28.287	50,420
2024-05-09	29.700	31.800	29.700	31.700	27.978	36,252
2024-05-08	30.600	30.600	29.550	29.700	26.213	43,935
2024-05-07	30.600	30.800	30.350	30.550	26.963	10,866
2024-05-06	29.900	30.650	29.900	30.450	26.875	13,763
2024-05-03	29.300	30.050	29.300	30.050	26.522	9,789
2024-05-02	29.750	29.750	29.100	29.200	25.772	14,327
2024-04-30	29.250	29.700	29.100	29.600	26.125	21,936
2024-04-29	28.850	29.450	28.750	29.350	25.904	36,256
2024-04-26	28.050	28.700	28.050	28.700	25.331	14,773
2024-04-25	28.150	28.200	27.800	28.050	24.757	8,600
2024-04-24	28.400	28.500	28.050	28.200	24.889	20,334
2024-04-23	27.200	28.350	27.200	28.300	24.978	25,525
2024-04-22	26.900	27.300	26.800	27.100	23.918	12,073
2024-04-19	26.300	26.850	26.250	26.800	23.654	11,557
2024-04-18	26.250	26.750	26.250	26.650	23.521	9,352
2024-04-17	26.100	26.450	26.050	26.200	23.124	15,171
2024-04-16	26.300	26.400	26.050	26.200	23.124	13,343
2024-04-15	26.700	26.700	26.050	26.400	23.301	15,549
2024-04-12	26.300	26.650	25.600	26.650	23.521	7,455
2024-04-11	26.900	27.050	26.150	26.150	23.080	9,676
2024-04-10	26.250	26.800	26.200	26.800	23.654	14,489
2024-04-09	26.350	26.450	26.100	26.250	23.168	8,921
2024-04-08	26.500	26.550	26.250	26.300	23.212	8,531
2024-04-05	26.000	26.400	25.650	26.400	23.301	7,872
2024-04-04	25.950	26.250	25.900	26.050	22.992	11,032
2024-04-03	26.000	26.050	25.700	26.000	22.948	9,084
2024-04-02	26.600	26.600	26.000	26.000	22.948	9,287
2024-03-28	26.550	26.600	26.200	26.500	23.389	7,991
2024-03-27	26.700	26.750	26.400	26.500	23.389	6,405
2024-03-26	26.850	26.850	26.350	26.650	23.521	9,175
2024-03-25	26.250	26.900	26.250	26.800	23.654	16,008
2024-03-22	25.950	26.350	25.950	26.250	23.168	7,172
2024-03-21	25.950	26.100	25.750	26.000	22.948	6,492
2024-03-20	25.650	26.000	25.650	26.000	22.948	5,438
2024-03-19	25.700	25.800	25.500	25.650	22.639	5,819

← NewerPage 11 of 22 · 1,281 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.