Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	195.00	195.00	195.00	195.00	159.77	6
2023-11-28	190.00	190.00	190.00	190.00	155.67	0
2023-11-27	190.00	190.00	190.00	190.00	155.67	80
2023-11-24	177.31	177.31	177.31	177.31	145.28	0
2023-11-23	177.31	177.31	177.31	177.31	145.28	0
2023-11-22	177.31	177.31	177.31	177.31	145.28	0
2023-11-21	177.31	177.31	177.31	177.31	145.28	0
2023-11-20	177.31	177.31	177.31	177.31	145.28	0
2023-11-17	177.31	177.31	177.31	177.31	145.28	0
2023-11-16	177.31	177.31	177.31	177.31	145.28	0
2023-11-14	177.31	177.31	177.31	177.31	145.28	117
2023-11-13	170.00	170.00	170.00	170.00	139.29	21
2023-11-10	174.50	175.80	174.50	175.80	144.04	65
2023-11-09	182.88	182.88	182.88	182.88	149.84	6
2023-11-08	179.03	179.50	179.03	179.50	142.81	77
2023-11-07	179.50	179.50	179.50	179.50	142.81	42
2023-11-06	181.50	181.50	181.50	181.50	144.40	1
2023-11-03	181.44	181.44	179.98	179.98	143.19	126
2023-11-01	184.00	184.00	181.50	181.50	144.40	101
2023-10-31	190.19	190.19	190.19	190.19	151.31	4
2023-10-30	187.15	187.15	187.15	187.15	148.89	1
2023-10-27	189.43	189.43	189.43	189.43	150.71	0
2023-10-26	189.00	189.43	189.00	189.43	150.71	30
2023-10-25	184.30	184.30	184.30	184.30	146.63	0
2023-10-24	184.30	184.30	184.30	184.30	146.63	6
2023-10-23	191.00	191.00	191.00	191.00	151.96	0
2023-10-20	191.00	191.00	191.00	191.00	151.96	0
2023-10-19	192.00	192.00	191.00	191.00	151.96	105
2023-10-18	191.00	191.00	191.00	191.00	151.96	2
2023-10-17	191.71	191.71	191.71	191.71	152.52	0
2023-10-16	191.00	192.28	191.00	191.71	152.52	3
2023-10-13	190.19	190.19	190.00	190.00	151.16	2
2023-10-11	189.05	189.05	189.05	189.05	150.40	0
2023-10-10	189.05	189.05	189.05	189.05	150.40	0
2023-10-09	189.05	189.05	189.05	189.05	150.40	0
2023-10-06	189.05	189.05	189.05	189.05	150.40	1
2023-10-05	189.35	189.35	189.35	189.35	150.64	1
2023-10-04	199.00	199.00	190.00	190.00	151.16	21
2023-10-03	196.80	196.80	196.80	196.80	156.57	0
2023-10-02	196.80	196.80	196.80	196.80	156.57	4
2023-09-29	190.99	190.99	190.99	190.99	151.95	0
2023-09-28	190.99	190.99	190.99	190.99	151.95	0
2023-09-27	190.99	190.99	190.99	190.99	151.95	0
2023-09-26	190.99	190.99	190.99	190.99	151.95	1
2023-09-25	189.24	189.24	189.00	189.00	150.36	46
2023-09-22	191.00	191.33	191.00	191.33	152.22	47
2023-09-21	191.00	191.00	190.00	190.00	151.16	2
2023-09-20	193.60	193.60	193.60	193.60	154.02	0
2023-09-19	194.20	194.20	193.60	193.60	154.02	2
2023-09-18	195.60	195.60	194.20	194.20	154.50	37
2023-09-15	199.00	199.00	197.60	197.60	157.21	102
2023-09-14	200.20	200.20	200.20	200.20	159.27	4
2023-09-13	201.00	201.00	201.00	201.00	159.91	0
2023-09-12	202.00	202.00	201.00	201.00	159.91	131
2023-09-11	208.32	208.32	208.32	208.32	165.73	0
2023-09-08	208.32	208.32	208.32	208.32	165.73	0
2023-09-06	208.32	208.32	208.32	208.32	165.73	5
2023-09-05	207.08	207.08	207.08	207.08	164.75	0
2023-09-04	207.08	207.08	207.08	207.08	164.75	1
2023-09-01	206.00	209.18	206.00	208.32	165.73	353

← NewerPage 13 of 21 · 1,246 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.