Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	45.500	46.480	45.300	46.120	45.142	7,877
2026-04-29	45.420	46.240	45.200	45.900	44.926	9,543
2026-04-28	46.300	46.440	45.280	45.920	44.946	5,313
2026-04-27	46.200	46.660	45.840	46.340	45.357	7,415
2026-04-24	46.740	46.780	46.080	46.200	45.220	7,587
2026-04-23	46.180	46.920	45.900	46.560	45.572	6,926
2026-04-22	46.900	46.900	46.000	46.420	45.435	7,942
2026-04-21	47.360	47.560	46.000	46.740	45.748	15,029
2026-04-20	48.000	48.000	46.560	47.560	46.551	13,923
2026-04-17	47.800	49.000	47.060	48.640	47.608	26,069
2026-04-16	48.100	48.420	47.360	48.100	47.080	8,020
2026-04-15	48.820	49.280	47.860	48.320	47.295	7,297
2026-04-14	49.000	50.000	48.380	49.180	48.137	11,865
2026-04-13	48.700	48.900	48.180	48.220	47.197	5,484
2026-04-10	48.500	49.920	48.120	49.260	48.215	9,740
2026-04-09	48.900	49.100	47.940	48.660	47.628	15,881
2026-04-08	48.360	49.580	47.640	49.060	48.019	13,680
2026-04-07	45.000	47.380	44.360	45.920	44.946	34,793
2026-04-02	46.300	47.350	46.100	47.350	46.346	22,450
2026-04-01	46.100	47.700	45.600	46.950	45.954	29,722
2026-03-31	43.700	44.950	43.500	44.950	43.996	14,600
2026-03-30	42.950	43.800	42.400	43.400	42.479	18,729
2026-03-27	45.600	45.600	43.000	43.350	42.430	7,439
2026-03-26	45.700	45.700	44.850	45.350	44.388	6,053
2026-03-25	45.850	46.650	45.500	46.000	45.024	7,165
2026-03-24	45.600	45.750	44.450	45.600	44.633	12,300
2026-03-23	43.150	45.800	42.100	45.350	44.388	20,954
2026-03-20	44.000	45.150	44.000	44.650	43.703	39,112
2026-03-19	44.900	44.900	43.150	44.050	43.116	12,371
2026-03-18	45.400	46.400	44.900	45.400	44.437	14,115
2026-03-17	43.850	45.400	43.400	45.000	44.045	17,160
2026-03-16	44.000	44.500	43.000	43.900	42.969	12,050
2026-03-13	45.350	45.350	44.050	44.300	43.360	15,975
2026-03-12	45.900	45.900	45.000	45.550	44.584	13,901
2026-03-11	46.200	46.350	45.550	46.200	45.220	10,882
2026-03-10	46.300	47.300	46.250	46.650	45.660	8,439
2026-03-09	45.900	46.050	43.600	45.750	44.779	37,700
2026-03-06	48.800	48.900	46.300	47.100	46.101	17,808
2026-03-05	49.000	49.950	48.050	48.550	47.520	12,635
2026-03-04	49.000	49.800	48.700	49.150	48.107	11,067
2026-03-03	51.500	51.500	48.250	49.050	48.009	19,693
2026-03-02	52.200	52.600	50.300	51.900	50.799	14,873
2026-02-27	52.900	53.900	52.700	53.300	52.169	9,713
2026-02-26	54.100	54.700	52.800	52.900	51.778	9,960
2026-02-25	53.800	54.100	53.100	53.400	52.267	5,925
2026-02-24	52.600	54.300	52.400	53.500	52.365	10,718
2026-02-23	53.100	53.400	52.400	52.600	51.484	3,246
2026-02-20	52.700	53.400	52.100	52.700	51.582	8,461
2026-02-19	53.000	53.400	52.100	52.900	51.778	13,148
2026-02-18	53.700	53.900	52.900	53.300	52.169	7,535
2026-02-17	54.400	54.800	52.600	53.700	52.561	9,006
2026-02-16	53.500	55.200	53.500	54.600	53.442	10,948
2026-02-13	56.000	56.500	52.700	53.000	51.876	21,446
2026-02-12	56.400	58.000	56.000	56.000	54.812	17,616
2026-02-11	56.000	57.000	55.400	56.400	55.204	10,233
2026-02-10	56.200	56.200	55.500	55.700	54.518	7,783
2026-02-09	54.700	56.100	54.700	55.800	54.616	9,209
2026-02-06	54.300	55.300	54.300	54.600	53.442	5,351
2026-02-05	54.200	54.900	53.600	54.300	53.148	13,061
2026-02-04	57.300	57.300	53.900	54.300	53.148	14,548

← NewerPage 3 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.