Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	41.150	41.250	40.200	40.200	36.503	14,171
2025-05-21	41.950	41.950	41.000	41.250	37.456	16,406
2025-05-20	41.450	42.050	41.100	41.750	37.910	17,508
2025-05-19	41.700	41.700	41.100	41.650	37.819	10,229
2025-05-16	41.050	42.050	40.950	41.650	37.819	34,122
2025-05-15	41.100	41.750	40.700	41.050	37.275	10,408
2025-05-14	41.500	41.650	41.000	41.100	37.320	12,078
2025-05-13	40.150	41.950	40.000	41.350	37.547	23,261
2025-05-12	40.000	40.750	39.700	40.200	36.503	18,649
2025-05-09	39.550	40.200	38.650	39.700	36.049	15,046
2025-05-08	40.400	40.550	38.600	39.250	35.640	39,109
2025-05-07	39.950	40.850	39.450	40.400	36.684	29,240
2025-05-06	39.850	40.750	39.750	40.200	36.503	16,943
2025-05-05	39.900	40.300	39.850	39.850	36.185	9,770
2025-05-02	40.500	41.550	39.950	39.950	36.276	15,040
2025-04-30	40.650	40.850	40.150	40.700	36.957	11,018
2025-04-29	39.800	40.700	39.800	40.400	36.684	7,674
2025-04-28	41.450	41.450	39.800	39.800	36.140	8,651
2025-04-25	41.050	41.250	40.750	40.750	37.002	5,455
2025-04-24	40.800	41.300	40.300	41.100	37.320	12,805
2025-04-23	39.800	41.150	39.800	40.800	37.048	9,526
2025-04-22	40.200	40.700	39.350	39.900	36.230	14,682
2025-04-17	40.850	40.850	39.750	40.000	36.321	9,018
2025-04-16	40.400	40.900	39.750	40.650	36.911	12,051
2025-04-15	40.100	40.800	40.050	40.550	36.821	7,937
2025-04-14	38.200	40.400	38.200	40.250	36.548	20,304
2025-04-11	38.500	38.800	37.450	37.800	34.324	13,432
2025-04-10	38.500	39.850	38.050	38.250	34.732	18,596
2025-04-09	37.950	38.000	36.450	36.800	33.416	10,107
2025-04-08	37.700	39.250	37.350	38.600	35.050	11,786
2025-04-07	37.000	38.500	34.000	37.200	33.779	33,168
2025-04-04	40.300	40.500	38.400	38.950	35.368	36,942
2025-04-03	42.800	42.800	40.500	40.500	36.775	12,787
2025-04-02	42.250	42.800	41.850	42.800	38.864	9,972
2025-04-01	41.800	42.400	41.800	42.400	38.500	7,202
2025-03-31	42.350	42.350	41.350	41.950	38.092	9,966
2025-03-28	44.000	44.000	42.750	42.750	38.818	15,034
2025-03-27	41.800	44.000	40.950	43.900	39.863	19,245
2025-03-26	40.400	42.850	40.400	42.000	38.137	23,702
2025-03-25	41.800	41.800	40.150	40.400	36.684	4,224
2025-03-24	41.550	42.100	41.350	41.600	37.774	13,734
2025-03-21	40.950	41.300	40.800	41.300	37.502	13,183
2025-03-20	41.600	41.600	40.800	41.050	37.275	8,824
2025-03-19	41.000	41.600	40.700	41.600	37.774	7,678
2025-03-18	41.050	41.450	40.900	41.000	37.229	10,588
2025-03-17	41.200	41.400	40.750	41.100	37.320	8,694
2025-03-14	40.000	41.200	40.000	40.950	37.184	15,554
2025-03-13	40.350	40.600	39.700	39.950	36.276	13,532
2025-03-12	39.500	40.750	39.450	40.450	36.730	7,188
2025-03-11	39.400	39.850	39.250	39.350	35.731	8,153
2025-03-10	40.000	40.450	39.200	39.300	35.686	13,439
2025-03-07	40.600	40.600	39.700	40.000	36.321	11,730
2025-03-06	40.500	40.500	39.850	40.250	36.548	7,929
2025-03-05	39.500	40.550	39.500	40.000	36.321	32,823
2025-03-04	39.500	40.200	39.200	39.400	35.776	13,618
2025-03-03	40.000	40.500	40.000	40.000	36.321	4,927
2025-02-28	41.000	41.000	39.750	40.250	36.548	14,681
2025-02-27	41.250	41.450	40.600	41.200	37.411	10,436
2025-02-26	40.750	41.550	40.750	41.550	37.729	15,748
2025-02-25	41.200	41.400	40.650	40.650	36.911	10,131

← NewerPage 7 of 22 · 1,283 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.