Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	39.100	39.500	38.450	38.450	37.634	18,063
2025-08-13	38.700	39.500	38.500	39.250	38.417	23,091
2025-08-12	37.850	38.550	37.850	38.400	37.585	16,377
2025-08-11	37.850	38.200	37.750	37.750	36.949	10,693
2025-08-08	37.200	38.000	37.050	37.850	37.047	8,039
2025-08-07	36.800	37.400	36.650	37.150	36.362	10,679
2025-08-06	36.500	36.950	36.300	36.800	36.019	9,599
2025-08-05	36.450	36.550	36.050	36.300	35.530	14,271
2025-08-04	36.050	36.300	35.800	36.300	35.530	7,235
2025-08-01	34.600	36.700	34.500	35.850	35.089	18,234
2025-07-31	35.200	36.650	33.800	35.050	34.306	31,792
2025-07-30	35.900	36.050	35.100	35.100	34.355	12,341
2025-07-29	35.750	36.100	35.700	36.000	35.236	9,215
2025-07-28	37.050	37.350	35.800	35.800	35.041	10,429
2025-07-25	36.800	37.100	36.500	36.550	35.775	6,660
2025-07-24	37.400	37.650	36.950	36.950	36.166	7,621
2025-07-23	37.000	37.600	36.900	37.350	36.558	8,222
2025-07-22	37.850	37.850	36.900	36.900	36.117	6,469
2025-07-21	37.850	38.250	37.600	37.650	36.851	6,860
2025-07-18	37.600	38.000	37.600	37.950	37.145	11,607
2025-07-17	36.600	37.750	36.600	37.600	36.802	19,201
2025-07-16	37.050	37.350	36.600	36.600	35.824	14,341
2025-07-15	37.550	37.800	37.050	37.100	36.313	11,812
2025-07-14	37.950	38.100	37.350	37.500	36.704	9,019
2025-07-11	38.500	38.500	37.900	38.050	37.243	3,228
2025-07-10	38.250	38.450	38.100	38.300	37.488	3,118
2025-07-09	38.600	38.600	38.000	38.250	37.439	7,456
2025-07-08	37.700	38.650	37.650	38.450	37.634	11,590
2025-07-07	37.750	37.750	37.250	37.500	36.704	7,243
2025-07-04	37.250	37.650	37.050	37.400	36.607	9,528
2025-07-03	38.150	38.150	37.150	37.250	36.460	14,827
2025-07-02	37.550	38.150	37.500	38.000	37.194	15,957
2025-07-01	38.150	38.450	37.400	37.400	36.607	29,189
2025-06-30	39.500	39.500	37.800	38.200	37.390	31,046
2025-06-27	40.150	41.550	40.150	41.500	37.683	11,653
2025-06-26	39.400	40.750	39.400	40.150	36.457	25,457
2025-06-25	39.300	40.000	39.300	39.300	35.686	12,871
2025-06-24	39.000	39.950	39.000	39.300	35.686	14,736
2025-06-23	37.250	38.950	37.200	38.700	35.141	15,605
2025-06-20	38.250	38.250	37.350	37.600	34.142	16,689
2025-06-19	38.000	38.500	37.750	37.800	34.324	6,614
2025-06-18	38.450	38.950	38.050	38.350	34.823	7,612
2025-06-17	38.800	39.150	38.600	38.600	35.050	9,026
2025-06-16	39.500	39.900	39.150	39.150	35.549	8,523
2025-06-13	39.650	39.800	39.000	39.400	35.776	8,177
2025-06-12	40.200	40.450	39.750	40.000	36.321	14,597
2025-06-11	40.700	40.750	39.900	39.900	36.230	9,214
2025-06-10	39.600	40.650	39.400	40.650	36.911	11,212
2025-06-09	39.850	39.850	39.400	39.500	35.867	7,954
2025-06-06	40.200	40.200	39.650	39.750	36.094	5,171
2025-06-05	39.700	40.050	39.500	40.000	36.321	10,152
2025-06-04	39.600	40.300	39.450	39.600	35.958	16,430
2025-06-03	38.900	39.550	38.850	39.550	35.913	11,919
2025-06-02	39.400	40.150	38.900	38.900	35.322	17,994
2025-05-30	40.250	40.950	39.750	39.800	36.140	18,005
2025-05-29	41.400	41.450	40.050	40.050	36.367	27,523
2025-05-28	41.500	42.200	41.200	41.200	37.411	14,489
2025-05-27	41.000	41.750	40.800	41.200	37.411	13,272
2025-05-26	40.000	40.900	40.000	40.800	37.048	10,169
2025-05-23	40.250	40.800	39.650	39.850	36.185	8,881

← NewerPage 6 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.