Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	21.350	21.850	21.350	21.850	19.285	4,871
2023-12-19	21.400	21.700	21.300	21.350	18.844	4,407
2023-12-18	21.250	21.500	21.150	21.400	18.888	5,828
2023-12-15	21.550	21.800	21.400	21.400	18.888	5,964
2023-12-14	21.500	21.800	21.400	21.500	18.976	7,379
2023-12-13	21.200	21.650	21.100	21.350	18.844	6,063
2023-12-12	20.750	21.400	20.750	21.250	18.755	14,356
2023-12-11	19.800	20.800	19.780	20.700	18.270	10,842
2023-12-08	19.840	19.860	19.560	19.700	17.387	4,379
2023-12-07	19.820	19.880	19.620	19.840	17.511	7,078
2023-12-06	19.720	19.900	19.680	19.820	17.493	9,552
2023-12-05	19.780	19.920	19.400	19.720	17.405	10,237
2023-12-04	19.980	20.100	19.760	19.800	17.476	3,787
2023-12-01	19.660	20.100	19.600	20.000	17.652	5,291
2023-11-30	19.420	19.780	19.340	19.660	17.352	5,294
2023-11-29	19.400	19.460	19.280	19.400	17.122	4,235
2023-11-28	19.320	19.540	19.220	19.360	17.087	4,900
2023-11-27	19.340	19.400	19.120	19.340	17.070	7,419
2023-11-24	19.300	19.340	19.000	19.340	17.070	3,245
2023-11-23	19.320	19.420	19.300	19.300	17.034	2,774
2023-11-22	18.900	19.480	18.900	19.480	17.193	4,806
2023-11-21	19.000	19.220	18.700	18.920	16.699	7,907
2023-11-20	19.100	19.400	19.060	19.140	16.893	4,487
2023-11-17	19.220	19.380	19.100	19.100	16.858	3,014
2023-11-16	19.220	19.260	18.980	19.200	16.946	4,784
2023-11-15	19.700	19.700	19.120	19.240	16.981	8,163
2023-11-14	19.080	19.420	19.060	19.420	17.140	6,378
2023-11-13	19.200	19.220	19.000	19.080	16.840	6,989
2023-11-10	19.180	19.200	18.800	19.200	16.946	4,558
2023-11-09	18.980	19.200	18.900	19.180	16.928	10,799
2023-11-08	18.620	18.860	18.600	18.860	16.646	4,605
2023-11-07	18.380	18.660	18.380	18.620	16.434	11,092
2023-11-06	18.200	18.580	18.140	18.400	16.240	5,999
2023-11-03	18.240	18.380	18.040	18.240	16.099	5,435
2023-11-02	18.020	18.220	18.020	18.220	16.081	4,333
2023-11-01	17.800	18.000	17.520	17.980	15.869	7,185
2023-10-31	16.860	17.880	16.860	17.880	15.781	12,450
2023-10-30	16.820	16.900	16.740	16.860	14.881	3,558
2023-10-27	16.740	16.820	16.660	16.820	14.845	12,601
2023-10-26	16.800	16.820	16.620	16.740	14.775	5,784
2023-10-25	17.120	17.160	16.840	16.900	14.916	12,760
2023-10-24	17.040	17.140	16.820	17.140	15.128	14,881
2023-10-23	16.520	17.040	16.440	17.040	15.040	37,036
2023-10-20	16.760	16.760	16.480	16.500	14.563	26,322
2023-10-19	16.560	16.900	16.420	16.880	14.898	28,474
2023-10-18	16.620	16.760	16.460	16.580	14.634	8,061
2023-10-17	16.760	16.880	16.500	16.500	14.563	23,576
2023-10-16	16.520	16.900	16.420	16.760	14.792	5,883
2023-10-13	17.180	17.180	16.500	16.500	14.563	9,948
2023-10-12	16.700	17.300	16.700	16.940	14.951	14,707
2023-10-11	16.120	16.780	16.120	16.680	14.722	36,945
2023-10-10	15.800	16.360	15.800	16.120	14.228	8,758
2023-10-09	16.300	16.300	15.800	15.800	13.945	9,679
2023-10-06	16.480	16.580	16.300	16.360	14.439	4,568
2023-10-05	16.680	16.740	16.400	16.460	14.528	7,965
2023-10-04	16.800	16.820	16.540	16.680	14.722	15,384
2023-10-03	17.120	17.320	16.920	16.940	14.951	9,191
2023-10-02	17.220	17.420	17.100	17.100	15.092	41,552
2023-09-29	16.620	17.700	16.620	17.220	15.198	20,906
2023-09-28	16.300	17.000	16.300	16.620	14.669	19,852

← NewerPage 13 of 22 · 1,284 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.