Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	202.01	204.09	202.01	204.09	162.37	304
2023-06-06	201.50	201.50	201.50	201.50	160.31	1
2023-06-02	199.00	201.80	199.00	200.59	159.59	275
2023-06-01	192.50	194.12	192.50	194.12	154.44	2
2023-05-31	189.81	189.81	188.87	188.87	150.26	112
2023-05-30	190.40	190.50	190.00	190.50	151.56	5
2023-05-29	190.48	190.48	190.48	190.48	151.54	0
2023-05-26	190.48	190.48	190.48	190.48	151.54	0
2023-05-25	190.48	190.48	190.48	190.48	151.54	0
2023-05-24	189.90	190.48	189.90	190.48	151.54	103
2023-05-23	194.28	194.28	194.28	194.28	154.56	55
2023-05-22	196.80	196.80	196.80	196.80	156.57	4
2023-05-19	199.93	199.93	199.93	199.93	159.06	20
2023-05-18	195.59	197.45	195.59	197.45	157.09	10
2023-05-17	195.59	195.59	195.59	195.59	155.61	101
2023-05-16	183.92	188.07	183.92	186.96	148.74	1,161
2023-05-15	183.80	183.80	183.80	183.80	146.23	0
2023-05-12	184.77	184.77	183.80	183.80	146.23	91
2023-05-11	184.16	184.42	183.35	183.96	146.35	12,524
2023-05-10	188.38	188.38	187.72	188.20	149.73	9
2023-05-09	193.16	193.99	193.11	193.25	153.75	110
2023-05-08	196.65	196.65	192.31	193.07	153.60	216
2023-05-05	193.32	195.02	193.32	194.25	154.54	98
2023-05-04	192.10	194.18	191.50	191.50	152.35	6
2023-05-03	209.00	209.00	208.50	208.50	165.88	2
2023-05-02	209.01	210.00	207.35	208.32	158.94	3,623
2023-04-28	214.41	216.65	213.84	216.65	165.29	768
2023-04-27	214.40	214.40	212.50	212.50	162.13	9
2023-04-26	215.00	215.00	211.40	211.70	161.52	64
2023-04-25	205.37	205.37	204.30	204.30	155.87	1,067
2023-04-24	209.50	209.97	207.90	209.80	160.07	188
2023-04-20	209.20	209.20	209.20	209.20	159.61	0
2023-04-19	209.20	209.20	209.20	209.20	159.61	1
2023-04-18	210.92	214.33	210.92	213.47	162.87	57
2023-04-17	207.34	207.34	207.34	207.34	158.19	0
2023-04-14	209.91	209.91	207.34	207.34	158.19	3
2023-04-13	209.37	209.37	207.79	208.00	158.69	33
2023-04-12	209.96	209.96	207.20	207.20	158.08	4
2023-04-11	202.68	202.68	202.68	202.68	154.64	0
2023-04-10	202.68	202.68	202.68	202.68	154.64	1
2023-04-06	198.70	198.70	198.70	198.70	151.60	159
2023-04-05	197.40	197.50	195.00	196.00	149.54	194
2023-04-04	202.65	203.07	201.81	202.44	154.45	29
2023-04-03	208.95	208.95	208.95	208.95	159.42	0
2023-03-31	208.95	208.95	208.95	208.95	159.42	1
2023-03-30	210.05	210.05	210.00	210.00	160.22	71
2023-03-29	209.75	210.00	208.93	210.00	160.22	503
2023-03-28	206.74	210.00	206.74	210.00	160.22	3
2023-03-27	206.80	206.80	206.80	206.80	157.78	0
2023-03-24	204.77	206.80	204.77	206.80	157.78	22
2023-03-23	205.02	205.02	205.02	205.02	156.42	0
2023-03-22	208.11	208.11	205.02	205.02	156.42	102
2023-03-21	209.38	209.38	209.00	209.00	159.46	45
2023-03-20	205.59	207.90	205.17	205.17	156.53	748
2023-03-17	206.01	207.20	205.19	205.59	156.86	620
2023-03-16	210.00	210.06	208.54	208.54	159.11	3,126
2023-03-15	207.30	209.80	207.30	209.00	159.46	160
2023-03-14	220.63	222.00	220.63	221.90	169.30	203
2023-03-13	218.31	218.31	218.31	218.31	166.56	0
2023-03-10	218.31	218.31	218.31	218.31	166.56	10

← NewerPage 15 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.