Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	13.860	13.880	13.740	13.740	11.694	4,931
2023-01-12	13.780	13.900	13.620	13.620	11.592	16,896
2023-01-11	13.220	13.680	13.220	13.500	11.490	5,930
2023-01-10	12.660	13.520	12.660	13.220	11.251	2,262
2023-01-09	12.600	12.720	12.600	12.660	10.775	1,344
2023-01-06	12.540	12.600	12.540	12.600	10.724	2,156
2023-01-05	12.360	12.600	12.360	12.560	10.690	2,059
2023-01-04	12.400	12.400	12.320	12.360	10.519	4,080
2023-01-03	12.080	12.400	12.080	12.400	10.553	6,049
2023-01-02	12.020	12.120	12.020	12.080	10.281	3,358
2022-12-30	12.160	12.160	11.860	12.000	10.213	1,947
2022-12-29	12.240	12.240	12.160	12.160	10.349	3,310
2022-12-28	12.180	12.260	12.180	12.260	10.434	1,901
2022-12-27	12.080	12.220	12.080	12.220	10.400	2,864
2022-12-23	12.000	12.200	11.940	12.060	10.264	16,723
2022-12-22	12.320	12.320	12.100	12.100	10.298	6,369
2022-12-21	12.320	12.400	12.260	12.260	10.434	1,499
2022-12-20	12.380	12.380	12.220	12.240	10.417	1,314
2022-12-19	12.200	12.440	12.200	12.440	10.587	1,523
2022-12-16	12.200	12.200	12.020	12.200	10.383	8,922
2022-12-15	12.180	12.260	12.120	12.240	10.417	452
2022-12-14	12.280	12.300	12.180	12.180	10.366	651
2022-12-13	12.300	12.300	12.220	12.240	10.417	1,200
2022-12-12	12.300	12.340	12.260	12.300	10.468	1,095
2022-12-09	12.240	12.300	12.200	12.300	10.468	1,604
2022-12-08	12.220	12.320	12.200	12.200	10.383	1,211
2022-12-07	12.260	12.300	12.160	12.200	10.383	1,214
2022-12-06	12.300	12.320	12.260	12.260	10.434	1,928
2022-12-05	12.420	12.500	12.200	12.300	10.468	2,469
2022-12-02	12.380	12.480	12.340	12.420	10.570	1,869
2022-12-01	12.420	12.500	12.160	12.400	10.553	1,830
2022-11-30	12.260	12.460	12.260	12.360	10.519	2,042
2022-11-29	12.180	12.360	12.180	12.260	10.434	1,803
2022-11-28	12.180	12.260	12.100	12.100	10.298	2,675
2022-11-25	12.360	12.360	12.180	12.180	10.366	891
2022-11-24	12.240	12.240	12.140	12.160	10.349	1,525
2022-11-23	12.200	12.280	12.100	12.240	10.417	1,034
2022-11-22	11.940	12.200	11.940	12.000	10.213	4,582
2022-11-21	12.080	12.080	11.920	11.940	10.162	2,544
2022-11-18	11.940	12.200	11.940	12.200	10.383	705
2022-11-17	11.840	12.060	11.840	11.940	10.162	1,279
2022-11-16	12.200	12.200	11.840	11.840	10.077	2,979
2022-11-15	11.820	12.080	11.800	12.060	10.264	1,238
2022-11-14	11.900	11.980	11.720	11.800	10.043	2,522
2022-11-11	11.960	12.040	11.700	11.700	9.958	3,938
2022-11-10	11.900	12.000	11.720	12.000	10.213	2,710
2022-11-09	11.800	12.000	11.800	11.920	10.145	1,539
2022-11-08	11.680	11.860	11.680	11.800	10.043	3,048
2022-11-07	11.500	11.700	11.500	11.680	9.941	2,274
2022-11-04	11.040	11.500	11.040	11.500	9.787	1,136
2022-11-03	11.140	11.220	10.960	10.960	9.328	1,566
2022-11-02	11.180	11.240	11.120	11.120	9.464	894
2022-11-01	11.260	11.320	11.200	11.200	9.532	1,812
2022-10-31	11.440	11.440	11.240	11.260	9.583	1,175
2022-10-28	11.400	11.480	11.400	11.440	9.736	983
2022-10-27	11.500	11.500	11.380	11.400	9.702	1,870
2022-10-26	11.280	11.360	11.280	11.360	9.668	361
2022-10-25	11.260	11.280	11.260	11.280	9.600	201
2022-10-24	11.340	11.400	11.080	11.260	9.583	2,994
2022-10-21	11.360	11.360	11.200	11.280	9.600	1,797

← NewerPage 17 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.