Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	204.00	205.40	204.00	205.40	163.41	51
2023-08-30	202.78	202.78	202.78	202.78	161.33	110
2023-08-29	201.34	201.34	201.34	201.34	160.18	10
2023-08-28	200.20	200.20	200.20	200.20	159.27	5
2023-08-25	194.64	194.64	194.64	194.64	154.85	0
2023-08-24	196.90	196.90	194.64	194.64	154.85	81
2023-08-23	195.06	195.06	195.06	195.06	155.19	0
2023-08-22	195.06	195.06	195.06	195.06	155.19	0
2023-08-21	195.06	195.06	195.06	195.06	155.19	0
2023-08-18	194.42	195.06	194.42	195.06	155.19	7
2023-08-17	197.00	197.00	197.00	197.00	156.73	0
2023-08-16	197.32	197.32	197.00	197.00	156.73	3
2023-08-15	197.44	198.08	197.00	198.08	157.59	280
2023-08-14	198.51	199.45	198.30	199.45	158.68	118
2023-08-11	201.53	201.53	201.53	201.53	160.33	0
2023-08-10	201.53	201.53	201.53	201.53	160.33	0
2023-08-09	201.53	201.53	201.53	201.53	160.33	0
2023-08-08	201.53	201.53	201.53	201.53	160.33	0
2023-08-07	201.53	201.53	201.53	201.53	160.33	100
2023-08-04	202.83	202.83	202.83	202.83	161.37	8
2023-08-03	202.83	202.83	202.83	202.83	161.37	1
2023-08-02	212.00	212.00	195.00	197.00	156.73	169
2023-08-01	210.83	210.83	210.83	210.83	167.73	0
2023-07-31	212.42	212.42	210.83	210.83	167.73	4
2023-07-28	212.91	212.91	212.91	212.91	169.39	5
2023-07-27	212.73	212.73	212.73	212.73	169.24	1
2023-07-26	212.50	212.50	212.50	212.50	169.06	3
2023-07-25	212.52	212.52	212.52	212.52	169.08	5
2023-07-24	209.71	209.71	209.71	209.71	166.84	5
2023-07-21	204.48	208.05	204.47	207.55	165.12	69
2023-07-20	210.58	210.58	210.58	210.58	167.53	1
2023-07-19	213.14	213.14	213.14	213.14	169.57	0
2023-07-18	213.30	213.59	213.14	213.14	169.57	48
2023-07-17	198.02	210.00	198.02	208.67	166.01	90
2023-07-14	208.80	209.17	208.11	208.32	165.73	34
2023-07-13	204.22	205.85	204.22	205.85	163.77	257
2023-07-12	200.92	200.92	200.92	200.92	159.85	1
2023-07-11	200.92	200.92	200.92	200.92	159.85	0
2023-07-10	199.00	200.92	199.00	200.92	159.85	4
2023-07-07	199.00	199.00	199.00	199.00	158.32	1
2023-07-06	192.17	194.00	192.17	194.00	154.34	185
2023-07-05	195.00	195.00	194.10	194.12	154.44	267
2023-07-04	195.49	195.49	195.49	195.49	155.53	0
2023-07-03	189.43	195.49	188.86	195.49	155.53	329
2023-06-30	193.42	200.07	191.33	191.52	152.37	512
2023-06-29	196.27	196.27	193.42	193.42	153.88	16
2023-06-28	192.69	192.69	190.60	190.92	151.89	57
2023-06-27	198.17	198.17	192.12	193.23	153.73	520
2023-06-26	190.38	190.38	190.38	190.38	151.46	2
2023-06-23	192.16	192.16	192.16	192.16	152.88	75
2023-06-22	193.66	193.66	193.66	193.66	154.07	0
2023-06-21	193.66	193.66	193.66	193.66	154.07	0
2023-06-20	195.00	195.00	193.66	193.66	154.07	2
2023-06-19	198.73	198.73	198.73	198.73	158.11	0
2023-06-16	198.73	198.73	198.73	198.73	158.11	0
2023-06-15	198.73	198.73	198.73	198.73	158.11	0
2023-06-14	198.73	198.73	198.73	198.73	158.11	3
2023-06-13	205.66	205.66	205.66	205.66	163.62	0
2023-06-12	205.66	205.66	205.66	205.66	163.62	0
2023-06-09	205.66	205.66	205.66	205.66	163.62	100

← NewerPage 14 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.