Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	38.400	38.650	38.000	38.300	34.778	13,345
2024-11-26	38.300	38.650	37.500	38.550	35.005	10,480
2024-11-25	38.500	38.500	37.700	38.300	34.778	18,263
2024-11-22	38.200	38.200	37.100	38.050	34.551	27,837
2024-11-21	35.600	38.200	35.400	38.050	34.551	22,586
2024-11-20	34.550	36.150	34.400	35.400	32.144	25,347
2024-11-19	35.150	35.400	34.150	34.250	31.100	19,627
2024-11-18	35.000	35.350	34.400	35.350	32.099	12,477
2024-11-15	35.500	35.500	34.800	35.100	31.872	16,764
2024-11-14	34.400	35.750	34.100	35.750	32.462	22,680
2024-11-13	33.850	34.400	33.650	34.400	31.236	15,220
2024-11-12	33.000	34.000	32.700	34.000	30.873	22,532
2024-11-11	33.000	33.350	32.900	33.200	30.147	11,105
2024-11-08	33.000	33.450	32.350	32.500	29.511	17,332
2024-11-07	34.300	34.300	33.000	33.000	29.965	12,173
2024-11-06	33.350	34.650	33.350	34.050	30.918	26,133
2024-11-05	32.800	33.450	32.700	33.350	30.283	7,559
2024-11-04	32.200	32.850	32.200	32.650	29.647	5,415
2024-11-01	32.200	32.800	32.200	32.350	29.375	5,278
2024-10-31	32.000	32.900	31.450	32.500	29.511	28,390
2024-10-30	32.400	32.500	31.800	31.800	28.875	8,712
2024-10-29	32.000	32.850	31.800	32.500	29.511	18,220
2024-10-28	32.300	32.450	31.850	31.900	28.966	4,509
2024-10-25	32.250	32.550	32.000	32.300	29.329	10,757
2024-10-24	32.200	32.700	32.100	32.150	29.193	3,591
2024-10-23	33.000	33.100	32.100	32.150	29.193	6,844
2024-10-22	33.350	33.350	32.650	33.050	30.010	6,191
2024-10-21	33.400	33.600	32.950	33.450	30.374	6,471
2024-10-18	33.950	34.250	33.250	33.300	30.237	5,052
2024-10-17	32.700	33.850	32.700	33.850	30.737	7,470
2024-10-16	32.400	32.950	32.250	32.700	29.693	3,202
2024-10-15	33.150	33.150	32.350	32.400	29.420	6,279
2024-10-14	32.750	33.200	32.500	33.150	30.101	10,736
2024-10-11	33.000	33.200	32.550	32.850	29.829	12,130
2024-10-10	34.000	34.000	33.000	33.350	30.283	4,441
2024-10-09	33.550	33.900	33.000	33.850	30.737	13,080
2024-10-08	33.900	34.000	33.500	33.500	30.419	5,356
2024-10-07	34.700	34.700	33.750	34.100	30.964	5,980
2024-10-04	34.200	34.800	34.150	34.650	31.463	10,426
2024-10-03	34.650	34.650	34.050	34.050	30.918	10,627
2024-10-02	35.000	35.300	34.600	34.600	31.418	7,381
2024-10-01	35.400	35.700	35.000	35.000	31.781	3,746
2024-09-30	35.350	35.700	35.050	35.400	32.144	8,255
2024-09-27	35.150	35.700	35.050	35.350	32.099	6,613
2024-09-26	34.400	35.600	33.950	35.050	31.826	29,434
2024-09-25	33.650	34.250	33.400	34.150	31.009	9,790
2024-09-24	33.000	33.450	32.900	33.450	30.374	7,873
2024-09-23	32.800	33.000	32.700	32.950	29.920	4,825
2024-09-20	33.100	33.100	32.600	33.050	30.010	18,039
2024-09-19	32.850	33.100	32.500	33.100	30.056	8,294
2024-09-18	33.000	33.050	32.350	32.600	29.602	5,625
2024-09-17	32.400	33.000	32.350	33.000	29.965	3,660
2024-09-16	32.200	32.400	31.850	32.400	29.420	4,458
2024-09-13	31.600	32.400	31.600	32.400	29.420	8,767
2024-09-12	31.950	32.300	31.550	31.800	28.875	8,096
2024-09-11	32.350	32.700	31.800	31.950	29.012	11,387
2024-09-10	32.500	32.700	32.250	32.400	29.420	6,474
2024-09-09	31.500	32.600	31.500	32.500	29.511	6,282
2024-09-06	31.950	31.950	31.300	31.500	28.603	5,587
2024-09-05	31.700	31.950	31.500	31.500	28.603	4,895

← NewerPage 9 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.