Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	14.480	14.600	14.420	14.460	12.307	7,336
2023-04-06	14.480	14.560	14.360	14.480	12.324	3,881
2023-04-05	14.500	14.560	14.280	14.500	12.341	4,665
2023-04-04	14.600	14.600	14.320	14.500	12.341	12,373
2023-04-03	14.520	14.600	14.320	14.480	12.324	32,217
2023-03-31	14.380	14.660	14.040	14.500	12.341	13,818
2023-03-30	14.080	14.640	13.980	14.380	12.239	40,263
2023-03-29	14.240	14.480	14.000	14.000	11.915	20,935
2023-03-28	14.520	14.640	14.120	14.120	12.017	13,938
2023-03-27	14.140	14.560	14.140	14.540	12.375	4,512
2023-03-24	14.460	14.500	14.080	14.100	12.000	4,097
2023-03-23	14.360	14.540	14.260	14.460	12.307	4,272
2023-03-22	14.420	14.660	14.300	14.360	12.222	3,726
2023-03-21	13.940	14.440	13.940	14.360	12.222	3,853
2023-03-20	14.200	14.300	13.920	13.920	11.847	4,183
2023-03-17	14.540	14.740	14.320	14.320	12.187	33,059
2023-03-16	14.220	14.720	14.100	14.540	12.375	5,389
2023-03-15	14.260	14.380	13.900	14.020	11.932	4,688
2023-03-14	13.980	14.380	13.980	14.240	12.119	7,536
2023-03-13	14.280	14.280	13.760	13.980	11.898	5,542
2023-03-10	14.300	14.300	14.160	14.300	12.170	2,462
2023-03-09	14.280	14.480	14.220	14.220	12.102	16,824
2023-03-08	14.340	14.540	14.200	14.280	12.153	18,526
2023-03-07	14.500	14.620	14.220	14.300	12.170	6,713
2023-03-06	15.360	15.480	14.500	14.500	12.341	5,367
2023-03-03	15.580	15.580	15.340	15.460	13.158	3,236
2023-03-02	15.640	15.640	15.160	15.580	13.260	4,969
2023-03-01	15.680	15.800	15.640	15.640	13.311	27,600
2023-02-28	15.500	15.800	15.500	15.660	13.328	31,314
2023-02-27	15.300	15.600	15.300	15.500	13.192	3,529
2023-02-24	15.560	15.680	15.300	15.300	13.022	30,861
2023-02-23	15.520	15.660	15.440	15.560	13.243	9,623
2023-02-22	15.620	15.680	15.400	15.540	13.226	12,605
2023-02-21	15.720	15.740	15.540	15.620	13.294	12,471
2023-02-20	15.540	15.780	15.500	15.680	13.345	70,694
2023-02-17	15.540	15.600	15.400	15.500	13.192	15,438
2023-02-16	15.240	15.600	15.240	15.540	13.226	60,052
2023-02-15	14.860	15.340	14.860	15.120	12.868	67,511
2023-02-14	14.640	14.960	14.640	14.860	12.647	29,688
2023-02-13	14.480	14.760	14.480	14.640	12.460	34,190
2023-02-10	14.720	14.780	14.240	14.360	12.222	8,643
2023-02-09	14.640	14.800	14.640	14.700	12.511	4,239
2023-02-08	14.600	14.800	14.580	14.620	12.443	10,521
2023-02-07	14.500	14.620	14.500	14.600	12.426	10,822
2023-02-06	14.580	14.680	14.500	14.500	12.341	4,181
2023-02-03	14.700	14.700	14.500	14.600	12.426	7,882
2023-02-02	14.500	14.700	14.500	14.600	12.426	3,894
2023-02-01	14.320	14.660	14.320	14.500	12.341	73,046
2023-01-31	14.340	14.720	14.340	14.440	12.290	50,968
2023-01-30	14.400	14.460	14.320	14.320	12.187	6,668
2023-01-27	14.140	14.420	14.140	14.300	12.170	4,241
2023-01-26	14.500	14.500	14.120	14.120	12.017	6,456
2023-01-25	13.580	14.360	13.580	14.220	12.102	11,320
2023-01-24	13.660	13.780	13.580	13.580	11.558	1,272
2023-01-23	13.540	13.800	13.540	13.700	11.660	2,694
2023-01-20	13.520	13.560	13.300	13.540	11.524	2,225
2023-01-19	13.680	13.700	13.400	13.500	11.490	3,180
2023-01-18	13.760	13.840	13.660	13.660	11.626	3,611
2023-01-17	13.760	13.880	13.740	13.740	11.694	3,833
2023-01-16	13.880	13.880	13.740	13.740	11.694	2,440

← NewerPage 16 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.