Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	25.500	25.750	25.450	25.600	22.595	3,842
2024-03-15	25.350	25.650	25.200	25.450	22.462	12,064
2024-03-14	25.050	25.400	24.950	25.400	22.418	8,235
2024-03-13	25.200	25.650	25.050	25.050	22.109	17,952
2024-03-12	26.000	26.100	25.300	25.400	22.418	27,609
2024-03-11	26.300	26.400	25.950	26.200	23.124	6,520
2024-03-08	26.500	26.500	26.200	26.300	23.212	10,993
2024-03-07	25.700	26.550	25.650	26.400	23.301	44,066
2024-03-06	25.950	26.000	25.750	25.750	22.727	5,031
2024-03-05	25.950	26.150	25.800	25.900	22.859	8,389
2024-03-04	26.550	26.600	26.000	26.050	22.992	10,374
2024-03-01	26.300	26.650	26.150	26.600	23.477	10,130
2024-02-29	25.850	26.300	25.850	26.250	23.168	12,157
2024-02-28	25.950	25.950	25.500	25.950	22.903	7,220
2024-02-27	25.900	26.050	25.700	25.900	22.859	37,786
2024-02-26	25.650	26.100	25.650	25.900	22.859	25,960
2024-02-23	26.000	26.050	25.650	25.850	22.815	6,774
2024-02-22	26.250	26.250	25.950	26.000	22.948	9,221
2024-02-21	26.000	26.200	25.500	26.200	23.124	13,264
2024-02-20	25.200	26.000	25.100	25.800	22.771	17,097
2024-02-19	25.000	25.200	24.800	25.150	22.197	9,287
2024-02-16	24.600	25.000	24.550	25.000	22.065	30,663
2024-02-15	24.700	24.800	24.500	24.500	21.624	14,242
2024-02-14	24.600	25.000	24.550	24.700	21.800	19,791
2024-02-13	25.250	25.500	24.550	24.600	21.712	23,057
2024-02-12	25.500	25.600	25.150	25.300	22.330	17,832
2024-02-09	25.150	25.650	24.950	25.450	22.462	18,080
2024-02-08	24.850	25.250	24.800	25.150	22.197	14,739
2024-02-07	24.800	25.000	24.650	24.850	21.933	13,056
2024-02-06	24.250	24.950	24.250	24.850	21.933	30,085
2024-02-05	24.150	24.400	24.000	24.200	21.359	9,951
2024-02-02	24.100	24.450	24.000	24.000	21.182	20,902
2024-02-01	23.600	24.150	23.600	24.100	21.271	13,519
2024-01-31	23.350	23.800	23.350	23.650	20.874	10,788
2024-01-30	23.400	23.500	23.350	23.350	20.609	3,691
2024-01-29	23.050	23.500	23.000	23.350	20.609	6,400
2024-01-26	23.050	23.200	22.950	23.050	20.344	3,694
2024-01-25	23.350	23.600	22.850	22.900	20.212	8,415
2024-01-24	22.600	23.450	22.600	23.350	20.609	17,086
2024-01-23	22.450	22.650	22.350	22.500	19.859	9,811
2024-01-22	22.300	22.500	22.100	22.450	19.814	7,854
2024-01-19	22.200	22.250	22.000	22.250	19.638	5,227
2024-01-18	22.400	22.500	22.050	22.100	19.505	9,634
2024-01-17	21.600	22.350	21.200	22.350	19.726	10,277
2024-01-16	21.950	22.000	21.550	21.700	19.152	6,348
2024-01-15	22.500	22.500	21.800	22.000	19.417	7,459
2024-01-12	21.850	22.400	21.650	22.400	19.770	13,768
2024-01-11	21.700	21.950	21.600	21.850	19.285	12,963
2024-01-10	21.700	21.800	21.600	21.750	19.197	4,704
2024-01-09	21.700	22.000	21.650	21.700	19.152	7,368
2024-01-08	21.400	21.700	21.000	21.700	19.152	5,461
2024-01-05	21.200	21.500	21.100	21.400	18.888	4,223
2024-01-04	21.100	21.400	20.950	21.200	18.711	6,449
2024-01-03	21.450	21.450	20.850	21.100	18.623	6,424
2024-01-02	21.200	21.600	21.100	21.550	19.020	13,048
2023-12-29	21.500	21.550	21.250	21.250	18.755	2,593
2023-12-28	21.700	21.700	21.500	21.550	19.020	6,148
2023-12-27	21.600	21.850	21.600	21.700	19.152	3,932
2023-12-22	21.700	21.900	21.600	21.600	19.064	10,388
2023-12-21	21.800	21.850	21.600	21.700	19.152	9,560

← NewerPage 12 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.