Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	13.140	13.240	13.080	13.140	11.183	3,184
2022-05-04	13.040	13.120	13.000	13.120	11.166	817
2022-05-03	13.360	13.660	13.000	13.000	11.064	9,169
2022-05-02	13.400	13.420	13.320	13.360	11.370	2,857
2022-04-29	13.320	13.480	13.320	13.400	11.404	4,715
2022-04-28	13.400	13.580	13.320	13.320	11.336	4,261
2022-04-27	13.400	13.500	13.200	13.400	11.404	5,523
2022-04-26	13.780	14.120	13.600	13.620	11.166	11,451
2022-04-25	14.000	14.080	13.580	13.580	11.133	8,490
2022-04-22	14.180	14.200	13.940	14.000	11.478	7,366
2022-04-21	14.340	14.360	14.120	14.220	11.658	9,484
2022-04-20	14.100	14.340	14.100	14.220	11.658	10,662
2022-04-19	14.180	14.200	13.980	14.100	11.560	8,718
2022-04-14	13.860	14.100	13.860	14.100	11.560	5,389
2022-04-13	13.600	14.040	13.600	13.940	11.429	8,011
2022-04-12	13.700	13.840	13.500	13.520	11.084	29,346
2022-04-11	13.600	14.000	13.480	13.860	11.363	10,105
2022-04-08	12.920	14.120	12.920	13.500	11.068	74,857
2022-04-07	12.840	13.060	12.840	12.900	10.576	20,066
2022-04-06	13.180	13.180	12.820	12.820	10.510	4,571
2022-04-05	13.100	13.140	13.000	13.040	10.691	6,390
2022-04-04	12.980	13.200	12.800	12.980	10.641	65,374
2022-04-01	13.200	13.360	12.720	12.720	10.428	9,863
2022-03-31	13.320	13.460	13.200	13.200	10.822	9,736
2022-03-30	13.300	13.420	13.200	13.320	10.920	3,273
2022-03-29	12.800	13.300	12.800	13.300	10.904	28,677
2022-03-28	12.480	13.000	12.480	12.800	10.494	34,345
2022-03-25	12.220	12.480	12.220	12.480	10.232	5,353
2022-03-24	13.040	13.060	12.200	12.200	10.002	8,925
2022-03-23	13.200	13.600	12.960	12.960	10.625	9,086
2022-03-22	13.040	13.580	13.040	13.580	11.133	4,084
2022-03-21	12.760	13.180	12.760	13.040	10.691	6,103
2022-03-18	12.640	12.980	12.640	12.900	10.576	3,824
2022-03-17	12.400	12.800	12.400	12.700	10.412	8,167
2022-03-16	11.900	12.500	11.900	12.400	10.166	6,076
2022-03-15	11.980	11.980	11.700	11.900	9.756	5,889
2022-03-14	11.940	12.100	11.940	12.000	9.838	4,106
2022-03-11	11.620	12.000	11.620	11.940	9.789	4,392
2022-03-10	11.500	11.880	11.500	11.600	9.510	8,038
2022-03-09	11.400	11.880	11.400	11.600	9.510	10,668
2022-03-08	11.260	11.760	11.120	11.300	9.264	20,714
2022-03-07	11.520	11.580	11.080	11.240	9.215	19,037
2022-03-04	12.120	12.140	11.720	11.720	9.608	6,373
2022-03-03	12.200	12.560	12.120	12.120	9.936	20,556
2022-03-02	12.420	12.420	12.020	12.220	10.018	13,850
2022-03-01	12.600	12.840	12.320	12.420	10.182	5,090
2022-02-28	12.980	13.000	12.560	12.600	10.330	8,800
2022-02-25	12.340	13.200	12.340	13.000	10.658	33,627
2022-02-24	12.820	13.100	12.320	12.320	10.100	17,703
2022-02-23	13.820	13.820	12.920	12.920	10.592	5,253
2022-02-22	13.600	13.820	13.500	13.820	11.330	4,492
2022-02-21	13.800	13.980	13.500	13.500	11.068	5,954
2022-02-18	13.900	13.960	13.900	13.920	11.412	2,633
2022-02-17	13.920	13.960	13.900	13.900	11.396	1,852
2022-02-16	13.900	14.000	13.720	13.860	11.363	7,126
2022-02-15	13.980	14.000	13.900	13.900	11.396	4,417
2022-02-14	14.080	14.100	13.800	14.000	11.478	3,138
2022-02-11	13.900	14.360	13.800	14.200	11.642	17,621
2022-02-10	13.900	13.900	13.800	13.860	11.363	7,837
2022-02-09	13.720	13.860	13.680	13.700	11.232	6,211

← NewerPage 20 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.