Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.880	13.940	13.680	13.680	11.215	4,535
2022-02-07	13.900	13.920	13.760	13.920	11.412	3,457
2022-02-04	14.060	14.100	13.740	13.900	11.396	5,300
2022-02-03	14.160	14.200	14.060	14.060	11.527	5,363
2022-02-02	14.000	14.280	13.940	14.160	11.609	13,373
2022-02-01	14.000	14.100	13.880	13.980	11.461	13,881
2022-01-31	13.920	14.120	13.780	13.900	11.396	8,050
2022-01-28	14.020	14.140	13.840	13.900	11.396	3,955
2022-01-27	14.300	14.340	14.060	14.080	11.543	11,096
2022-01-26	14.500	14.500	14.340	14.340	11.756	4,872
2022-01-25	14.160	14.500	14.160	14.340	11.756	4,357
2022-01-24	14.480	14.500	14.060	14.060	11.527	42,530
2022-01-21	14.540	14.640	14.500	14.500	11.888	5,178
2022-01-20	14.500	14.780	14.500	14.540	11.920	18,055
2022-01-19	14.400	14.700	14.400	14.500	11.888	2,777
2022-01-18	14.800	14.800	14.500	14.500	11.888	3,644
2022-01-17	14.400	14.900	14.400	14.800	12.134	5,316
2022-01-14	14.700	14.800	14.620	14.800	12.134	1,215
2022-01-13	14.920	14.920	14.700	14.700	12.052	4,070
2022-01-12	14.280	14.980	14.280	14.980	12.281	3,922
2022-01-11	14.080	14.340	14.080	14.280	11.707	1,771
2022-01-10	14.180	14.240	14.040	14.080	11.543	4,189
2022-01-07	13.920	14.000	13.820	13.840	11.347	8,580
2022-01-06	14.000	14.020	13.640	13.640	11.183	4,690
2022-01-05	13.800	14.100	13.800	14.100	11.560	3,662
2022-01-04	13.440	13.760	13.360	13.620	11.166	58,687
2022-01-03	13.380	13.640	13.220	13.440	11.019	25,297
2021-12-31	13.200	13.300	13.200	13.260	10.871	542
2021-12-30	13.400	13.400	13.200	13.200	10.822	5,750
2021-12-29	13.360	13.460	13.240	13.280	10.887	8,210
2021-12-28	13.340	13.400	13.320	13.320	10.920	3,898
2021-12-27	13.300	13.420	13.300	13.300	10.904	6,229
2021-12-24	13.360	13.400	13.320	13.400	10.986	2,352
2021-12-23	13.220	13.380	13.220	13.360	10.953	4,175
2021-12-22	13.400	13.440	13.200	13.200	10.822	3,345
2021-12-21	13.300	13.420	13.300	13.400	10.986	2,983
2021-12-20	13.700	13.700	13.200	13.300	10.904	4,083
2021-12-17	13.600	13.660	13.440	13.500	11.068	3,591
2021-12-16	13.580	13.600	13.500	13.600	11.150	4,811
2021-12-15	13.280	13.500	13.280	13.500	11.068	10,128
2021-12-14	13.500	13.700	13.300	13.300	10.904	5,621
2021-12-13	13.620	13.860	13.500	13.500	11.068	11,866
2021-12-10	13.660	13.880	13.600	13.600	11.150	8,502
2021-12-09	13.760	13.960	13.660	13.660	11.199	4,979
2021-12-08	13.540	13.880	13.420	13.660	11.199	8,226
2021-12-07	13.540	13.700	13.500	13.520	11.084	20,987
2021-12-06	13.600	13.860	13.420	13.520	11.084	7,615
2021-12-03	13.640	13.780	13.280	13.400	10.986	33,825
2021-12-02	13.600	13.900	13.600	13.600	11.150	3,263
2021-12-01	13.800	14.000	13.640	13.900	11.396	7,515
2021-11-30	13.900	13.960	13.560	13.560	11.117	27,316
2021-11-29	13.600	14.160	13.600	13.800	11.314	5,931
2021-11-26	14.020	14.020	13.600	13.600	11.150	3,515
2021-11-25	14.200	14.280	14.020	14.020	11.494	10,061
2021-11-24	14.600	14.600	14.180	14.180	11.625	5,564
2021-11-23	14.600	14.660	14.520	14.580	11.953	2,091
2021-11-22	14.720	14.800	14.480	14.600	11.970	7,300
2021-11-19	14.820	14.900	14.700	14.700	12.052	1,821
2021-11-18	14.980	15.000	14.720	14.720	12.068	10,360
2021-11-17	14.840	15.020	14.520	15.000	12.298	10,512

← NewerPage 21 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.