Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	39.200	40.800	38.300	40.650	39.788	22,641
2025-11-05	38.700	39.300	38.650	39.150	38.319	5,695
2025-11-04	38.500	39.000	38.100	39.000	38.173	7,171
2025-11-03	38.400	38.950	38.400	38.850	38.026	3,735
2025-10-31	38.750	39.000	38.550	38.550	37.732	9,465
2025-10-30	40.050	40.200	38.700	38.700	37.879	10,743
2025-10-29	39.150	40.100	39.150	39.900	39.054	5,567
2025-10-28	39.650	39.650	39.000	39.100	38.271	8,214
2025-10-27	40.250	40.300	39.200	39.650	38.809	10,942
2025-10-24	39.300	39.900	39.000	39.200	38.368	17,382
2025-10-23	39.000	39.300	38.200	39.300	38.466	10,707
2025-10-22	39.200	39.400	38.800	38.800	37.977	11,127
2025-10-21	37.750	39.150	37.700	39.000	38.173	11,729
2025-10-20	36.700	38.000	36.700	37.700	36.900	8,366
2025-10-17	37.100	37.100	36.300	36.550	35.775	9,755
2025-10-16	36.700	37.350	36.150	37.350	36.558	6,764
2025-10-15	37.050	37.300	36.550	36.550	35.775	4,872
2025-10-14	36.600	36.950	36.300	36.950	36.166	4,859
2025-10-13	36.500	37.000	36.500	36.600	35.824	5,529
2025-10-10	36.900	37.000	36.400	36.450	35.677	8,168
2025-10-09	37.350	37.400	36.700	36.700	35.921	7,826
2025-10-08	36.450	37.300	36.400	37.250	36.460	21,431
2025-10-07	36.250	36.900	35.600	36.400	35.628	14,019
2025-10-06	36.800	36.800	35.900	36.200	35.432	8,011
2025-10-03	35.850	36.600	35.650	36.400	35.628	15,332
2025-10-02	34.400	35.900	34.400	35.750	34.992	9,756
2025-10-01	34.750	34.750	34.450	34.450	33.719	4,103
2025-09-30	34.500	34.800	34.100	34.800	34.062	9,675
2025-09-29	34.700	35.150	34.550	34.550	33.817	11,471
2025-09-26	34.300	34.800	34.300	34.700	33.964	7,420
2025-09-25	35.200	35.200	34.350	34.350	33.621	12,269
2025-09-24	35.500	35.600	35.200	35.200	34.453	9,090
2025-09-23	35.550	35.850	35.500	35.550	34.796	9,430
2025-09-22	35.800	35.800	35.450	35.450	34.698	11,783
2025-09-19	36.050	36.150	35.850	35.850	35.089	12,097
2025-09-18	36.500	36.500	35.900	36.100	35.334	12,260
2025-09-17	36.350	36.700	36.100	36.350	35.579	5,689
2025-09-16	36.800	37.000	36.300	36.300	35.530	5,972
2025-09-15	36.900	37.250	36.350	36.650	35.873	9,170
2025-09-12	36.600	37.100	36.500	36.900	36.117	6,492
2025-09-11	36.150	36.900	36.100	36.500	35.726	31,614
2025-09-10	35.950	36.350	35.950	36.100	35.334	3,540
2025-09-09	36.500	36.600	35.900	36.000	35.236	3,188
2025-09-08	36.000	36.450	36.000	36.400	35.628	3,998
2025-09-05	36.650	36.850	36.000	36.000	35.236	3,024
2025-09-04	37.050	37.050	36.500	36.500	35.726	3,573
2025-09-03	36.350	37.050	36.150	36.700	35.921	6,101
2025-09-02	36.950	37.200	36.200	36.200	35.432	4,190
2025-09-01	37.500	37.500	36.900	37.150	36.362	2,724
2025-08-29	37.500	37.600	37.000	37.000	36.215	4,911
2025-08-28	37.600	37.850	37.500	37.750	36.949	3,850
2025-08-27	37.800	37.850	37.500	37.500	36.704	4,713
2025-08-26	38.000	38.000	37.600	37.750	36.949	3,999
2025-08-25	37.750	38.250	37.750	38.000	37.194	4,118
2025-08-22	37.900	38.150	37.600	38.000	37.194	9,642
2025-08-21	38.050	38.100	37.650	37.950	37.145	6,527
2025-08-20	37.800	38.000	37.700	38.000	37.194	5,211
2025-08-19	37.650	38.150	37.650	37.850	37.047	6,519
2025-08-18	38.350	39.050	37.650	37.650	36.851	7,266
2025-08-15	38.600	39.050	38.350	38.400	37.585	11,054

← NewerPage 5 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.