Ternium S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	161.00	167.98	160.20	167.98	128.16	49
2022-12-09	160.48	160.48	160.48	160.48	122.44	0
2022-12-08	160.48	160.48	160.48	160.48	122.44	15
2022-12-07	160.64	161.71	160.61	160.61	122.54	116
2022-12-06	162.60	165.89	162.50	165.53	126.29	137
2022-12-05	164.55	165.28	162.60	162.60	124.06	270
2022-12-02	161.60	163.89	160.56	163.89	125.04	266
2022-12-01	163.67	163.67	160.97	161.02	122.85	258
2022-11-30	161.99	163.00	161.31	162.86	124.25	2,065
2022-11-29	161.99	165.15	161.99	164.40	125.43	2,221
2022-11-28	165.57	167.28	161.78	161.78	123.43	27
2022-11-25	166.00	176.90	166.00	176.90	134.97	24
2022-11-24	166.00	166.00	166.00	166.00	126.65	0
2022-11-23	166.00	166.00	166.00	166.00	126.65	0
2022-11-22	163.01	166.00	163.01	166.00	126.65	3
2022-11-21	164.80	164.80	157.99	163.01	124.37	6,548
2022-11-18	170.00	170.00	164.12	164.80	125.73	2,005
2022-11-17	170.55	171.19	169.12	170.94	130.42	4,390
2022-11-16	174.00	174.00	166.62	170.55	130.12	436
2022-11-14	168.38	174.25	167.50	173.63	132.47	398
2022-11-11	167.00	172.00	167.00	170.82	130.33	90,498
2022-11-10	158.50	168.20	158.50	168.20	128.33	1,235
2022-11-09	158.24	158.24	155.55	157.99	116.96	610
2022-11-08	158.01	161.28	157.10	158.24	117.15	86
2022-11-07	154.90	163.99	152.80	163.99	121.40	735
2022-11-04	154.00	156.40	154.00	155.92	115.43	1,927
2022-11-03	148.25	148.25	138.18	141.90	105.05	22,217
2022-11-01	153.00	153.00	148.25	148.25	109.75	2,977
2022-10-31	152.61	152.61	148.92	149.69	110.82	1,899
2022-10-28	155.00	155.00	152.61	152.61	112.98	67
2022-10-27	152.30	153.35	152.30	153.35	113.53	102
2022-10-26	154.66	157.43	154.65	155.80	115.34	1,025
2022-10-25	152.80	152.80	152.17	152.17	112.65	120
2022-10-24	150.60	150.70	150.00	150.00	111.05	415
2022-10-21	146.65	147.60	145.65	147.60	109.27	43
2022-10-20	143.87	147.54	143.87	145.12	107.43	70,791
2022-10-19	144.00	146.07	144.00	144.52	106.99	58
2022-10-18	150.00	150.00	144.50	144.50	106.97	51
2022-10-17	145.51	146.50	144.62	146.23	108.25	263
2022-10-14	148.50	148.50	144.60	145.50	107.71	1,286
2022-10-13	146.40	153.00	146.40	153.00	113.27	199
2022-10-11	148.11	150.20	148.11	149.58	110.73	326
2022-10-10	149.46	149.46	149.46	149.46	110.65	2
2022-10-07	148.65	149.10	146.09	146.09	108.15	11,063
2022-10-06	150.15	150.15	148.65	148.65	110.05	27
2022-10-05	159.99	159.99	151.39	152.32	112.76	190
2022-10-04	150.30	153.10	150.30	153.10	113.34	201
2022-10-03	148.96	149.20	147.98	147.98	109.55	325
2022-09-30	150.00	150.00	148.10	148.10	109.64	909
2022-09-29	145.32	147.56	145.21	147.56	109.24	2,831
2022-09-28	144.90	147.98	144.80	147.90	109.49	1,667
2022-09-27	146.63	148.40	146.63	147.42	109.14	118
2022-09-26	146.21	146.86	146.00	146.00	108.08	409
2022-09-23	156.99	156.99	146.00	146.85	108.71	573
2022-09-22	155.00	155.00	151.05	152.00	112.53	660
2022-09-21	150.00	151.62	150.00	151.60	112.23	2,069
2022-09-20	152.55	153.00	147.91	148.11	109.65	2,887
2022-09-19	153.99	153.99	148.00	153.21	113.42	55
2022-09-16	154.00	154.00	149.40	149.55	110.71	17
2022-09-15	150.52	150.88	149.00	149.38	110.59	481

← NewerPage 17 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.