Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	56.700	57.500	56.400	57.500	56.280	9,417
2026-02-02	56.700	57.000	55.800	56.400	55.204	14,593
2026-01-30	58.100	58.800	56.700	57.000	55.791	12,551
2026-01-29	58.300	58.900	57.900	58.000	56.770	22,030
2026-01-28	57.200	58.500	56.900	58.500	57.259	25,048
2026-01-27	56.700	57.800	56.400	56.900	55.693	17,094
2026-01-26	54.800	56.900	54.800	56.400	55.204	9,727
2026-01-23	55.800	55.800	54.700	54.700	53.540	4,192
2026-01-22	54.000	55.600	54.000	55.400	54.225	14,659
2026-01-21	54.000	54.600	53.500	54.000	52.854	5,489
2026-01-20	54.200	54.200	53.700	54.000	52.854	13,000
2026-01-19	54.000	54.800	53.800	54.800	53.637	5,656
2026-01-16	55.300	55.300	53.800	54.600	53.442	11,411
2026-01-15	55.000	55.400	54.500	55.300	54.127	13,396
2026-01-14	55.300	55.800	54.600	54.900	53.735	5,898
2026-01-13	54.400	55.400	53.900	55.100	53.931	14,446
2026-01-12	54.200	54.700	53.800	54.400	53.246	11,883
2026-01-09	53.800	55.000	53.500	54.200	53.050	6,846
2026-01-08	53.000	53.800	52.800	53.800	52.659	18,739
2026-01-07	52.600	54.100	52.600	53.300	52.169	9,706
2026-01-06	53.600	53.600	52.300	52.700	51.582	9,060
2026-01-05	53.900	53.900	52.700	53.400	52.267	10,438
2026-01-02	52.600	53.800	52.400	53.300	52.169	23,734
2025-12-31	52.800	53.500	52.700	52.700	51.582	7,353
2025-12-30	51.700	53.300	51.700	52.800	51.680	33,147
2025-12-29	50.200	52.300	50.000	51.700	50.603	21,446
2025-12-24	50.500	50.500	49.900	49.900	48.841	7,544
2025-12-23	50.700	51.000	50.000	50.500	49.429	11,435
2025-12-22	49.300	50.900	49.200	50.700	49.624	17,750
2025-12-19	48.600	49.750	48.600	48.950	47.912	63,098
2025-12-18	47.500	49.200	47.500	48.650	47.618	57,298
2025-12-17	47.100	48.550	46.900	47.300	46.297	18,601
2025-12-16	46.400	47.450	46.200	47.150	46.150	12,316
2025-12-15	45.800	46.700	45.600	46.600	45.611	7,614
2025-12-12	45.600	46.200	45.450	45.450	44.486	7,875
2025-12-11	44.450	46.000	44.400	45.850	44.877	22,369
2025-12-10	44.750	44.950	43.900	44.150	43.213	11,169
2025-12-09	45.300	45.400	44.650	44.700	43.752	3,383
2025-12-08	44.300	45.500	43.900	45.300	44.339	10,687
2025-12-05	45.000	45.450	44.300	44.500	43.556	8,216
2025-12-04	45.000	45.350	44.650	44.900	43.947	2,928
2025-12-03	45.400	45.550	44.950	45.000	44.045	4,828
2025-12-02	45.300	45.750	44.900	45.550	44.584	5,743
2025-12-01	45.650	45.850	44.600	45.100	44.143	9,958
2025-11-28	45.650	46.200	45.550	45.700	44.731	9,914
2025-11-27	45.350	45.800	45.200	45.600	44.633	9,332
2025-11-26	45.500	45.600	44.800	45.200	44.241	7,598
2025-11-25	44.600	45.550	44.200	45.350	44.388	10,300
2025-11-24	43.400	44.800	43.400	44.300	43.360	8,170
2025-11-21	43.000	43.500	42.450	43.250	42.332	7,881
2025-11-20	43.700	43.900	43.000	43.250	42.332	6,467
2025-11-19	43.000	43.600	42.500	43.400	42.479	16,285
2025-11-18	43.600	43.600	42.650	42.950	42.039	8,769
2025-11-17	44.400	44.700	43.500	44.100	43.164	28,291
2025-11-14	43.000	44.050	42.400	44.050	43.116	11,909
2025-11-13	42.250	43.400	42.250	43.050	42.137	9,541
2025-11-12	42.150	42.550	42.150	42.250	41.354	6,354
2025-11-11	40.250	42.200	40.250	42.050	41.158	11,716
2025-11-10	40.550	40.800	40.000	40.450	39.592	5,095
2025-11-07	40.650	41.350	39.400	39.850	39.005	11,157

← NewerPage 4 of 5 · 254 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.