Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	11.260	11.360	11.260	11.360	9.668	1,606
2022-10-19	11.080	11.300	11.080	11.300	9.617	1,378
2022-10-18	11.120	11.300	11.100	11.100	9.447	3,016
2022-10-17	10.980	11.100	10.920	11.100	9.447	1,703
2022-10-14	10.860	11.000	10.840	11.000	9.362	4,483
2022-10-13	10.960	11.000	10.800	10.800	9.192	5,892
2022-10-12	10.740	10.960	10.740	10.960	9.328	1,182
2022-10-11	10.940	11.040	10.720	10.720	9.124	3,412
2022-10-10	10.980	10.980	10.900	10.920	9.294	2,080
2022-10-07	11.200	11.200	10.900	10.900	9.277	1,643
2022-10-06	11.220	11.260	11.200	11.200	9.532	1,170
2022-10-05	11.240	11.280	11.120	11.140	9.481	1,869
2022-10-04	11.000	11.320	11.000	11.240	9.566	4,384
2022-10-03	10.860	10.900	10.820	10.900	9.277	1,599
2022-09-30	10.620	10.860	10.620	10.860	9.243	2,337
2022-09-29	10.820	10.820	10.600	10.600	9.021	2,481
2022-09-28	10.820	10.860	10.700	10.820	9.209	2,595
2022-09-27	10.900	10.920	10.800	10.820	9.209	1,678
2022-09-26	10.820	10.900	10.700	10.900	9.277	2,610
2022-09-23	10.900	10.900	10.780	10.780	9.175	1,713
2022-09-22	10.920	11.080	10.800	10.960	9.328	5,170
2022-09-21	11.100	11.100	10.880	10.920	9.294	2,168
2022-09-20	11.020	11.100	11.000	11.100	9.447	7,278
2022-09-19	11.060	11.080	10.960	11.020	9.379	1,409
2022-09-16	11.220	11.320	11.020	11.060	9.413	6,059
2022-09-15	11.320	11.600	11.220	11.260	9.583	7,111
2022-09-14	11.300	11.400	11.180	11.320	9.634	3,032
2022-09-13	11.500	11.500	11.300	11.300	9.617	3,316
2022-09-12	11.460	11.500	11.400	11.480	9.770	1,732
2022-09-09	11.340	11.360	11.200	11.300	9.617	3,120
2022-09-08	11.460	11.500	11.260	11.340	9.651	2,186
2022-09-07	11.500	11.580	11.420	11.440	9.736	1,142
2022-09-06	11.460	11.560	11.320	11.500	9.787	1,529
2022-09-05	11.700	11.700	11.340	11.460	9.753	2,100
2022-09-02	11.620	11.780	11.620	11.700	9.958	1,488
2022-09-01	11.780	11.780	11.540	11.540	9.821	1,511
2022-08-31	11.840	11.900	11.800	11.840	10.077	960
2022-08-30	12.020	12.040	11.840	11.840	10.077	870
2022-08-29	12.280	12.280	11.940	11.980	10.196	1,506
2022-08-26	12.120	12.380	12.120	12.380	10.536	2,507
2022-08-25	12.060	12.280	12.060	12.100	10.298	1,187
2022-08-24	12.240	12.240	12.000	12.060	10.264	1,722
2022-08-23	12.380	12.380	12.140	12.240	10.417	2,707
2022-08-22	12.560	12.560	12.320	12.380	10.536	1,808
2022-08-19	12.440	12.580	12.440	12.580	10.707	1,911
2022-08-18	12.500	12.580	12.400	12.580	10.707	1,689
2022-08-17	12.460	12.540	12.300	12.500	10.639	2,663
2022-08-16	12.340	12.580	12.340	12.460	10.604	1,950
2022-08-15	12.120	12.500	12.120	12.340	10.502	1,545
2022-08-12	12.300	12.480	12.060	12.100	10.298	3,006
2022-08-11	12.380	12.400	12.140	12.300	10.468	1,954
2022-08-10	12.160	12.460	12.160	12.420	10.570	1,880
2022-08-09	12.140	12.240	12.020	12.160	10.349	2,179
2022-08-08	12.000	12.300	11.860	12.140	10.332	2,630
2022-08-05	12.120	12.200	12.000	12.000	10.213	1,090
2022-08-04	12.260	12.260	12.200	12.200	10.383	256
2022-08-03	12.180	12.260	12.140	12.260	10.434	1,164
2022-08-02	11.700	12.080	11.620	12.080	10.281	2,865
2022-08-01	11.180	11.840	11.180	11.700	9.958	1,326
2022-07-29	11.000	11.200	11.000	11.180	9.515	26,495

← NewerPage 18 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.