Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.720	16.780	16.300	16.320	14.404	18,268
2023-09-26	16.500	16.800	16.500	16.720	14.757	33,037
2023-09-25	16.500	16.760	16.380	16.560	14.616	11,856
2023-09-22	16.700	16.860	16.500	16.560	14.616	7,985
2023-09-21	16.860	16.880	16.640	16.760	14.792	5,647
2023-09-20	16.860	16.980	16.800	16.840	14.863	8,001
2023-09-19	17.060	17.220	16.900	16.940	14.951	4,236
2023-09-18	17.260	17.380	17.000	17.060	15.057	6,025
2023-09-15	17.360	17.440	17.300	17.320	15.287	16,183
2023-09-14	17.380	17.440	17.240	17.360	15.322	2,220
2023-09-13	17.500	17.500	17.160	17.400	15.357	5,904
2023-09-12	17.600	17.700	17.480	17.520	15.463	6,081
2023-09-11	17.720	17.800	17.560	17.620	15.551	16,347
2023-09-08	17.700	17.700	17.380	17.660	15.587	7,539
2023-09-07	17.800	18.040	17.540	17.680	15.604	17,918
2023-09-06	17.720	17.880	17.700	17.880	15.781	7,671
2023-09-05	17.740	17.860	17.540	17.720	15.640	9,401
2023-09-04	18.080	18.080	17.720	17.720	15.640	8,321
2023-09-01	17.920	18.120	17.780	18.020	15.904	25,492
2023-08-31	18.140	18.280	17.780	17.920	15.816	35,701
2023-08-30	17.800	18.320	17.800	18.160	16.028	10,854
2023-08-29	18.180	18.240	18.020	18.020	15.904	4,312
2023-08-28	17.920	18.240	17.920	18.180	16.046	5,911
2023-08-25	17.860	18.060	17.860	17.920	15.816	8,666
2023-08-24	17.760	17.960	17.760	17.920	15.816	7,929
2023-08-23	17.780	17.960	17.720	17.760	15.675	9,018
2023-08-22	17.600	17.960	17.600	17.780	15.693	14,663
2023-08-21	17.500	17.840	17.460	17.540	15.481	15,273
2023-08-18	18.060	18.200	17.640	17.640	15.569	14,959
2023-08-17	18.320	18.400	18.100	18.100	15.975	8,418
2023-08-16	18.320	18.400	18.180	18.320	16.169	8,537
2023-08-15	18.340	18.420	18.200	18.320	16.169	5,458
2023-08-14	18.560	18.560	18.200	18.300	16.152	12,067
2023-08-11	18.940	18.960	18.600	18.600	16.416	10,230
2023-08-10	18.960	19.120	18.760	18.940	16.716	34,856
2023-08-09	18.920	19.080	18.880	18.880	16.664	6,466
2023-08-08	19.260	19.260	18.940	18.940	16.716	8,271
2023-08-07	19.040	19.260	19.000	19.260	16.999	44,438
2023-08-04	18.980	19.080	18.980	19.080	16.840	31,971
2023-08-03	18.780	18.960	18.520	18.960	16.734	32,072
2023-08-02	18.820	18.860	18.460	18.800	16.593	33,339
2023-08-01	19.120	19.160	18.760	18.860	16.646	16,820
2023-07-31	19.340	19.340	18.940	19.120	16.875	29,519
2023-07-28	19.340	19.340	18.820	19.280	17.017	23,866
2023-07-27	18.960	19.340	18.880	19.340	17.070	34,289
2023-07-26	18.640	19.000	18.580	18.940	16.716	21,399
2023-07-25	18.500	18.700	18.260	18.700	16.505	11,090
2023-07-24	18.400	18.420	18.160	18.420	16.258	5,463
2023-07-21	17.980	18.300	17.800	18.240	16.099	13,325
2023-07-20	18.240	18.300	18.020	18.160	16.028	12,165
2023-07-19	17.900	18.260	17.700	18.240	16.099	27,965
2023-07-18	17.620	17.860	17.440	17.860	15.763	12,779
2023-07-17	17.540	17.620	17.400	17.600	15.534	12,381
2023-07-14	17.500	17.600	17.400	17.540	15.481	28,772
2023-07-13	17.900	18.100	17.440	17.480	15.428	44,309
2023-07-12	17.740	17.900	17.640	17.900	15.799	44,043
2023-07-11	17.540	17.840	17.540	17.700	15.622	51,240
2023-07-10	17.320	17.660	17.060	17.540	15.481	37,689
2023-07-07	17.260	17.300	17.020	17.180	15.163	36,334
2023-07-06	17.420	17.460	17.080	17.240	15.216	17,029

← NewerPage 14 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.