Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.740	51.300	49.740	50.450	50.450	6,720
2026-07-23	50.800	51.200	49.220	49.220	49.220	7,490
2026-07-22	49.140	51.500	48.600	50.700	50.700	8,497
2026-07-21	48.160	49.080	48.160	48.800	48.800	5,104
2026-07-20	49.000	49.440	48.160	48.160	48.160	6,068
2026-07-17	50.000	50.000	49.000	49.300	49.300	3,969
2026-07-16	49.980	49.980	49.200	49.840	49.840	4,670
2026-07-15	50.400	50.400	49.420	49.700	49.700	5,117
2026-07-14	50.250	50.650	49.680	50.250	50.250	7,207
2026-07-13	49.980	50.750	49.940	50.200	50.200	5,324
2026-07-10	50.000	50.800	50.000	50.550	50.550	6,957
2026-07-09	50.000	50.800	49.660	50.100	50.100	7,573
2026-07-08	51.000	51.000	49.440	49.460	49.460	9,879
2026-07-07	51.850	52.050	50.550	51.100	51.100	31,349
2026-07-06	52.000	52.600	51.500	52.000	52.000	3,875
2026-07-03	51.800	52.200	51.650	52.000	52.000	3,651
2026-07-02	50.700	51.650	50.700	51.650	51.650	4,890
2026-07-01	51.200	51.200	50.400	50.450	50.450	7,313
2026-06-30	51.200	52.350	51.200	51.850	50.750	7,598
2026-06-29	52.500	52.500	51.100	51.200	50.114	5,916
2026-06-26	53.050	53.200	51.950	52.500	51.386	9,491
2026-06-25	53.350	53.800	53.150	53.300	52.169	11,692
2026-06-24	53.200	53.650	52.600	53.650	52.512	8,979
2026-06-23	53.400	53.400	52.250	53.050	51.925	7,926
2026-06-22	53.600	53.900	52.550	53.700	52.561	9,205
2026-06-19	53.500	54.050	52.850	53.550	52.414	16,140
2026-06-18	53.550	54.300	52.900	54.300	53.148	16,325
2026-06-17	52.600	53.950	52.600	53.500	52.365	8,477
2026-06-16	53.900	54.350	52.850	52.850	51.729	5,461
2026-06-15	53.200	54.500	53.150	53.300	52.169	9,655
2026-06-12	51.200	53.000	51.200	52.100	50.995	19,323
2026-06-11	48.000	50.550	47.800	50.500	49.429	14,666
2026-06-10	48.400	49.040	48.000	48.160	47.138	8,903
2026-06-09	48.840	49.960	48.100	48.100	47.080	10,620
2026-06-08	48.600	49.000	48.000	48.800	47.765	8,738
2026-06-05	48.800	49.940	48.600	49.400	48.352	11,161
2026-06-04	50.400	50.400	48.840	49.000	47.961	3,983
2026-06-03	49.600	50.250	49.060	50.050	48.988	8,138
2026-06-02	50.300	50.950	49.600	49.920	48.861	9,305
2026-06-01	51.150	51.400	49.500	49.900	48.841	11,457
2026-05-29	49.700	51.350	49.700	51.350	50.261	24,218
2026-05-28	49.340	50.200	48.940	49.520	48.469	13,549
2026-05-27	48.300	49.700	48.300	49.700	48.646	8,969
2026-05-26	49.880	49.880	48.040	48.300	47.275	5,445
2026-05-25	48.020	48.980	48.000	48.400	47.373	10,491
2026-05-22	47.400	47.860	47.260	47.860	46.845	9,824
2026-05-21	47.900	47.900	46.960	47.260	46.257	9,235
2026-05-20	46.000	47.940	46.000	47.460	46.453	7,662
2026-05-19	47.540	47.740	45.820	45.840	44.868	7,462
2026-05-18	47.000	47.700	46.660	47.700	46.688	15,727
2026-05-15	48.520	48.520	47.280	47.280	46.277	10,099
2026-05-14	48.640	48.980	48.400	48.980	47.941	10,056
2026-05-13	48.200	49.140	48.120	48.220	47.197	11,510
2026-05-12	50.300	50.300	47.940	48.220	47.197	18,162
2026-05-11	50.150	50.450	49.480	50.450	49.380	12,723
2026-05-08	49.180	50.800	48.900	50.150	49.086	19,483
2026-05-07	49.800	52.050	49.700	49.880	48.822	27,226
2026-05-06	46.000	49.960	46.000	49.400	48.352	26,647
2026-05-05	45.300	45.980	44.900	45.700	44.731	9,546
2026-05-04	45.960	46.240	45.500	45.640	44.672	8,523

← NewerPage 2 of 3 · 129 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.