Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	198.80	198.80	198.80	198.80	162.88	50
2024-02-27	199.60	199.60	199.60	199.60	163.54	0
2024-02-26	199.60	199.60	199.60	199.60	163.54	0
2024-02-23	199.60	199.60	199.60	199.60	163.54	1
2024-02-22	200.70	200.70	198.00	198.40	162.56	113
2024-02-21	198.00	200.88	195.14	200.70	164.44	4,447
2024-02-20	184.87	186.20	184.87	186.20	152.56	6
2024-02-19	184.87	184.87	184.87	184.87	151.47	3
2024-02-16	186.39	186.39	186.39	186.39	152.72	10
2024-02-15	186.12	186.39	186.12	186.39	152.72	47
2024-02-14	184.50	186.12	183.06	186.12	152.49	23
2024-02-09	187.00	187.00	187.00	187.00	153.22	50
2024-02-08	188.86	188.86	188.86	188.86	154.74	3
2024-02-07	190.57	190.57	190.57	190.57	156.14	0
2024-02-06	193.80	193.80	189.24	190.57	156.14	6
2024-02-05	192.00	192.00	189.43	189.43	155.21	12
2024-02-02	192.00	192.00	192.00	192.00	157.31	30
2024-02-01	191.91	191.91	187.91	189.43	155.21	3,727
2024-01-31	188.49	195.12	188.49	191.91	157.24	28
2024-01-30	190.26	193.80	189.24	193.61	158.63	27
2024-01-29	190.40	193.00	190.40	192.80	157.97	12
2024-01-26	190.26	193.80	190.26	192.47	157.70	122
2024-01-25	190.26	191.52	190.26	191.52	156.92	8
2024-01-24	196.27	196.27	193.86	193.86	158.84	10
2024-01-23	196.05	196.08	194.56	194.56	159.41	60
2024-01-22	202.16	202.16	193.04	194.75	159.57	38
2024-01-19	186.77	192.66	186.77	192.66	157.85	46
2024-01-18	192.40	192.47	189.94	189.94	155.62	467
2024-01-17	198.59	201.80	192.40	192.40	157.64	96
2024-01-16	206.39	206.60	198.60	198.60	162.72	124
2024-01-15	200.00	200.00	200.00	200.00	163.87	0
2024-01-12	205.60	205.60	199.00	200.00	163.87	41
2024-01-11	198.98	198.98	197.55	198.00	162.23	5
2024-01-10	205.99	205.99	198.00	198.60	162.72	19
2024-01-09	194.41	198.60	194.00	198.60	162.72	52
2024-01-08	197.21	200.00	196.40	199.80	163.70	12
2024-01-05	197.21	202.80	196.61	198.60	162.72	28
2024-01-04	204.80	204.80	204.80	204.80	167.80	0
2024-01-03	206.80	209.20	202.20	204.80	167.80	3,557
2024-01-02	206.85	207.06	204.75	204.75	167.76	16
2023-12-28	206.85	206.85	206.85	206.85	169.48	0
2023-12-27	206.85	206.85	206.85	206.85	169.48	0
2023-12-26	206.85	206.85	206.85	206.85	169.48	10
2023-12-22	210.50	211.05	207.06	207.06	169.65	15
2023-12-21	210.21	211.05	210.21	211.05	172.92	12
2023-12-20	213.78	213.78	213.78	213.78	175.16	4
2023-12-19	209.16	210.21	209.16	210.21	172.23	6
2023-12-18	209.20	209.20	209.20	209.20	171.40	11
2023-12-15	201.27	201.27	201.27	201.27	164.91	20
2023-12-14	205.50	207.44	205.50	207.44	169.96	12
2023-12-13	190.38	190.38	190.38	190.38	155.98	0
2023-12-12	188.99	190.38	188.99	190.38	155.98	5
2023-12-11	197.22	197.22	192.85	192.85	158.01	3
2023-12-08	192.85	192.85	192.85	192.85	158.01	1
2023-12-07	196.20	196.20	196.20	196.20	160.75	0
2023-12-06	196.20	196.20	196.20	196.20	160.75	0
2023-12-05	196.20	196.20	196.20	196.20	160.75	0
2023-12-04	196.20	196.20	196.20	196.20	160.75	3
2023-12-01	195.00	195.00	195.00	195.00	159.77	0
2023-11-30	195.00	195.00	195.00	195.00	159.77	0

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	6.2900 EUR
2025-11-06	4.6182 EUR
2025-05-07	9.8472 EUR
2024-11-13	5.0689 EUR
2024-04-30	10.9165 EUR
2023-11-09	5.2045 EUR
2023-05-03	8.5432 EUR
2022-11-10	4.6897 EUR
2022-05-04	8.6396 EUR
2021-11-10	4.3163 EUR
2021-05-04	10.7041 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.