Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.400	48.300	47.180	47.980	47.980	10,772
2026-10-15	47.300	47.400	46.680	47.400	47.400	7,648
2026-10-14	47.520	47.660	47.020	47.020	47.020	8,144
2026-10-13	47.180	47.860	47.140	47.340	47.340	18,565
2026-10-12	47.000	47.300	46.600	47.180	47.180	8,583
2026-10-09	46.760	47.500	46.640	46.700	46.700	7,688
2026-10-08	46.860	47.320	46.160	46.540	46.540	12,466
2026-10-07	48.800	48.800	47.240	47.240	47.240	4,980
2026-10-06	48.000	48.600	47.880	48.520	48.520	4,063
2026-10-05	47.000	47.880	46.880	47.700	47.700	8,248
2026-10-02	47.800	48.260	46.900	47.200	47.200	14,987
2026-10-01	48.680	48.680	47.800	47.920	47.920	9,344
2026-09-30	48.820	49.900	48.560	48.680	48.680	4,583
2026-09-29	49.440	49.540	48.740	48.740	48.740	3,621
2026-09-28	48.720	49.800	48.720	49.500	49.500	3,950
2026-09-25	47.900	49.280	47.900	48.700	48.700	4,214
2026-09-24	49.680	49.700	47.900	47.900	47.900	6,726
2026-09-23	49.560	49.700	48.980	49.700	49.700	5,815
2026-09-22	49.500	49.900	49.380	49.560	49.560	5,065
2026-09-21	48.600	50.150	48.600	49.840	49.840	9,205
2026-09-18	49.500	50.250	48.040	48.300	48.300	15,164
2026-09-17	49.420	50.250	49.240	49.660	49.660	7,335
2026-09-16	49.320	49.800	49.200	49.420	49.420	5,661
2026-09-15	50.100	50.350	49.240	49.240	49.240	9,111
2026-09-14	51.000	51.350	50.050	50.100	50.100	6,368
2026-09-11	51.400	51.850	51.100	51.100	51.100	2,960
2026-09-10	51.850	52.200	51.400	51.400	51.400	13,312
2026-09-09	52.800	52.850	51.650	51.750	51.750	11,432
2026-09-08	53.250	53.800	52.500	52.550	52.550	5,582
2026-09-07	54.350	54.450	53.300	53.300	53.300	3,982
2026-09-04	54.300	54.800	53.850	54.150	54.150	11,057
2026-09-03	52.700	53.950	52.600	53.600	53.600	5,957
2026-09-02	52.500	52.850	52.050	52.350	52.350	5,984
2026-09-01	54.450	54.500	52.500	52.550	52.550	11,039
2026-08-31	53.650	54.250	53.550	53.700	53.700	3,794
2026-08-28	53.200	54.150	53.150	53.600	53.600	4,951
2026-08-27	52.800	53.150	52.550	52.700	52.700	4,084
2026-08-26	51.300	53.450	51.300	53.000	53.000	7,690
2026-08-25	51.150	51.750	50.750	51.150	51.150	5,140
2026-08-24	51.450	51.500	50.450	50.450	50.450	3,681
2026-08-21	50.100	51.250	50.100	50.900	50.900	5,652
2026-08-20	50.050	50.450	49.840	50.200	50.200	5,388
2026-08-19	50.250	50.700	49.820	49.820	49.820	5,619
2026-08-18	51.000	51.600	50.400	50.400	50.400	7,628
2026-08-17	51.250	52.000	51.050	51.100	51.100	3,823
2026-08-14	51.650	52.050	51.050	51.050	51.050	5,097
2026-08-13	51.050	52.100	50.900	51.400	51.400	7,310
2026-08-12	51.500	51.800	51.000	51.000	51.000	4,495
2026-08-11	51.450	52.100	51.100	51.250	51.250	4,225
2026-08-10	51.300	52.450	51.300	51.400	51.400	3,627
2026-08-07	52.800	53.400	51.250	51.250	51.250	4,163
2026-08-06	52.700	53.400	52.400	53.000	53.000	4,482
2026-08-05	54.100	54.300	52.400	52.800	52.800	4,350
2026-08-04	53.200	54.000	52.550	54.000	54.000	8,523
2026-08-03	52.200	53.200	52.200	52.900	52.900	6,966
2026-07-31	51.400	52.550	51.050	52.150	52.150	27,846
2026-07-30	51.500	53.250	50.600	50.750	50.750	21,458
2026-07-29	52.100	52.450	51.250	51.650	51.650	6,642
2026-07-28	51.500	52.850	51.500	51.800	51.800	4,450
2026-07-27	51.300	52.600	51.300	51.500	51.500	8,420

Page 1 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.