Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	41.000	41.500	40.700	40.950	37.184	9,970
2025-02-21	41.500	41.900	40.700	41.000	37.229	15,975
2025-02-20	41.700	41.900	41.050	41.400	37.592	41,945
2025-02-19	41.900	42.700	41.700	41.800	37.956	12,338
2025-02-18	42.600	42.850	41.900	42.350	38.455	15,276
2025-02-17	43.050	43.150	42.550	42.650	38.728	9,137
2025-02-14	43.700	43.850	42.850	43.050	39.091	16,374
2025-02-13	42.950	43.300	42.700	43.300	39.318	13,699
2025-02-12	43.100	43.150	42.000	43.000	39.045	66,186
2025-02-11	44.450	44.800	42.700	43.150	39.182	26,147
2025-02-10	45.650	45.650	44.350	44.450	40.362	24,415
2025-02-07	44.650	45.800	44.500	45.500	41.315	38,319
2025-02-06	42.800	44.600	42.800	44.400	40.317	14,690
2025-02-05	43.250	43.350	42.550	42.800	38.864	11,985
2025-02-04	44.100	44.200	42.900	43.200	39.227	8,999
2025-02-03	45.700	45.700	43.300	43.800	39.772	28,053
2025-01-31	44.050	46.350	43.900	46.100	41.860	41,792
2025-01-30	43.250	44.150	43.150	44.150	40.090	61,322
2025-01-29	43.200	44.400	43.100	43.100	39.136	33,329
2025-01-28	45.000	45.000	42.700	42.800	38.864	60,129
2025-01-27	44.900	45.000	44.050	44.450	40.362	45,447
2025-01-24	45.100	45.350	44.850	44.850	40.725	20,923
2025-01-23	45.050	45.250	44.700	44.850	40.725	27,454
2025-01-22	43.650	45.300	43.600	45.050	40.907	53,312
2025-01-21	43.200	43.700	42.850	43.600	39.590	48,178
2025-01-20	42.400	43.150	42.250	43.150	39.182	29,405
2025-01-17	42.100	42.300	41.650	42.300	38.410	53,992
2025-01-16	42.100	42.150	41.500	41.800	37.956	9,753
2025-01-15	41.350	42.250	41.250	41.750	37.910	28,970
2025-01-14	40.000	42.050	40.000	41.250	37.456	25,434
2025-01-13	39.950	40.100	39.600	39.900	36.230	4,474
2025-01-10	39.700	40.100	39.600	40.100	36.412	10,754
2025-01-09	39.400	40.000	39.400	39.500	35.867	16,849
2025-01-08	39.400	39.750	39.000	39.500	35.867	5,024
2025-01-07	39.050	39.400	38.750	39.250	35.640	9,823
2025-01-06	39.300	39.400	38.800	39.100	35.504	5,469
2025-01-03	39.650	39.900	39.200	39.250	35.640	5,323
2025-01-02	40.000	40.200	39.700	39.700	36.049	6,643
2024-12-31	39.500	40.000	39.500	39.900	36.230	4,130
2024-12-30	40.100	40.100	39.300	39.750	36.094	5,910
2024-12-27	39.900	40.300	39.700	39.900	36.230	8,510
2024-12-24	39.800	40.100	39.750	39.900	36.230	5,367
2024-12-23	39.250	40.000	39.000	39.800	36.140	9,789
2024-12-20	39.750	39.750	38.900	39.200	35.595	23,847
2024-12-19	39.200	40.000	38.600	39.800	36.140	12,209
2024-12-18	39.400	39.700	38.950	39.400	35.776	6,144
2024-12-17	38.700	40.000	38.700	39.400	35.776	14,610
2024-12-16	38.600	39.100	38.450	38.800	35.232	5,365
2024-12-13	39.050	39.200	38.400	38.400	34.868	4,324
2024-12-12	38.500	39.350	38.500	39.100	35.504	10,342
2024-12-11	38.750	39.100	38.500	38.500	34.959	3,619
2024-12-10	38.600	39.200	38.600	38.800	35.232	8,447
2024-12-09	39.400	39.400	38.700	38.750	35.186	7,506
2024-12-06	39.600	39.750	39.000	39.400	35.776	7,973
2024-12-05	39.550	40.000	39.450	39.500	35.867	28,616
2024-12-04	39.500	39.650	39.150	39.550	35.913	8,688
2024-12-03	40.000	40.450	39.300	39.300	35.686	29,173
2024-12-02	38.650	40.150	38.650	39.850	36.185	12,654
2024-11-29	39.000	39.400	38.500	38.750	35.186	17,829
2024-11-28	38.300	39.100	38.100	39.000	35.413	7,675

← NewerPage 8 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.