Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	11.060	11.100	11.060	11.060	9.413	8,903
2022-07-27	11.060	11.060	11.000	11.000	9.362	3,466
2022-07-26	11.040	11.060	11.040	11.060	9.413	10,001
2022-07-25	11.080	11.080	10.960	11.060	9.413	3,123
2022-07-22	11.120	11.180	11.080	11.100	9.447	11,826
2022-07-21	11.140	11.140	10.960	10.960	9.328	4,629
2022-07-20	10.820	11.100	10.820	11.000	9.362	26,056
2022-07-19	10.900	11.000	10.800	10.800	9.192	5,392
2022-07-18	10.540	11.000	10.540	10.900	9.277	2,007
2022-07-15	11.020	11.100	10.420	10.420	8.868	3,643
2022-07-14	11.300	11.300	11.000	11.000	9.362	9,674
2022-07-13	11.480	11.480	11.300	11.300	9.617	2,472
2022-07-12	11.280	11.480	11.200	11.480	9.770	1,668
2022-07-11	11.120	11.340	11.120	11.340	9.651	2,480
2022-07-08	11.020	11.340	11.020	11.300	9.617	2,771
2022-07-07	10.740	11.180	10.740	11.020	9.379	5,859
2022-07-06	10.740	10.920	10.700	10.700	9.107	4,352
2022-07-05	11.020	11.020	10.720	10.740	9.141	2,373
2022-07-04	11.020	11.140	10.980	10.980	9.345	2,222
2022-07-01	11.020	11.160	11.020	11.020	9.379	3,427
2022-06-30	11.000	11.100	11.000	11.000	9.362	3,522
2022-06-29	11.100	11.200	11.060	11.060	9.413	5,624
2022-06-28	11.120	11.200	11.060	11.100	9.447	3,162
2022-06-27	11.120	11.280	10.620	11.000	9.362	9,472
2022-06-24	11.120	11.300	11.120	11.120	9.464	6,421
2022-06-23	11.000	11.240	11.000	11.120	9.464	23,853
2022-06-22	11.000	11.200	11.000	11.120	9.464	4,320
2022-06-21	11.120	11.320	11.120	11.180	9.515	17,852
2022-06-20	11.120	11.300	11.100	11.100	9.447	11,605
2022-06-17	11.060	11.300	11.040	11.100	9.447	8,401
2022-06-16	11.400	11.400	10.940	10.940	9.311	6,530
2022-06-15	11.160	11.440	11.160	11.200	9.532	9,205
2022-06-14	11.240	11.480	11.140	11.140	9.481	7,155
2022-06-13	11.600	11.640	11.180	11.180	9.515	4,026
2022-06-10	11.500	11.980	11.500	11.900	10.128	5,688
2022-06-09	12.020	12.160	11.860	12.000	10.213	2,399
2022-06-08	12.260	12.260	11.920	11.920	10.145	4,644
2022-06-07	12.260	12.440	12.220	12.220	10.400	6,485
2022-06-06	12.400	12.400	12.260	12.260	10.434	11,168
2022-06-03	12.300	12.440	12.200	12.200	10.383	4,716
2022-06-02	12.160	12.440	12.160	12.300	10.468	5,992
2022-06-01	12.020	12.520	12.020	12.160	10.349	10,903
2022-05-31	12.600	12.600	12.000	12.000	10.213	4,736
2022-05-30	12.520	12.620	12.500	12.600	10.724	23,289
2022-05-27	12.500	12.680	12.180	12.400	10.553	12,513
2022-05-26	12.220	12.500	11.840	12.460	10.604	10,514
2022-05-25	12.120	12.300	12.120	12.200	10.383	6,458
2022-05-24	12.340	12.360	12.100	12.100	10.298	9,495
2022-05-23	12.140	12.540	12.080	12.200	10.383	4,445
2022-05-20	12.100	12.240	12.100	12.140	10.332	7,180
2022-05-19	12.280	12.280	12.020	12.020	10.230	2,427
2022-05-18	12.400	12.540	12.200	12.320	10.485	5,654
2022-05-17	12.000	12.480	11.900	12.260	10.434	8,255
2022-05-16	12.200	12.200	11.800	12.000	10.213	1,452
2022-05-13	11.920	12.260	11.800	11.900	10.128	10,602
2022-05-12	12.500	12.500	11.900	11.900	10.128	7,698
2022-05-11	12.220	12.700	12.220	12.420	10.570	4,685
2022-05-10	12.260	12.580	12.040	12.200	10.383	7,127
2022-05-09	12.380	12.500	12.200	12.260	10.434	4,864
2022-05-06	13.140	13.140	12.400	12.400	10.553	4,620

← NewerPage 19 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.