Titanium Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.960 | 8.100 | 7.960 | 8.060 | 7.000 | 14,501 |
| 2025-02-13 | 7.920 | 8.140 | 7.900 | 8.060 | 7.000 | 4,326 |
| 2025-02-12 | 7.880 | 8.040 | 7.880 | 8.000 | 6.948 | 4,240 |
| 2025-02-11 | 8.140 | 8.140 | 7.700 | 7.840 | 6.809 | 6,394 |
| 2025-02-10 | 8.000 | 8.140 | 7.920 | 8.140 | 7.069 | 2,945 |
| 2025-02-07 | 7.980 | 8.160 | 7.980 | 8.000 | 6.948 | 4,179 |
| 2025-02-06 | 7.980 | 8.080 | 7.960 | 8.000 | 6.948 | 5,692 |
| 2025-02-05 | 7.880 | 8.080 | 7.800 | 7.800 | 6.774 | 4,826 |
| 2025-02-04 | 8.120 | 8.120 | 7.780 | 7.880 | 6.843 | 2,747 |
| 2025-02-03 | 7.980 | 8.060 | 7.660 | 7.860 | 6.826 | 7,633 |
| 2025-01-31 | 7.880 | 8.080 | 7.860 | 7.980 | 6.930 | 5,749 |
| 2025-01-30 | 7.900 | 7.900 | 7.800 | 7.860 | 6.826 | 6,516 |
| 2025-01-29 | 7.960 | 7.960 | 7.880 | 7.900 | 6.861 | 3,538 |
| 2025-01-28 | 7.960 | 7.980 | 7.840 | 7.980 | 6.930 | 3,826 |
| 2025-01-27 | 7.880 | 8.140 | 7.880 | 7.960 | 6.913 | 8,279 |
| 2025-01-24 | 7.360 | 7.840 | 7.340 | 7.840 | 6.809 | 22,844 |
| 2025-01-23 | 7.580 | 7.600 | 7.020 | 7.340 | 6.374 | 33,245 |
| 2025-01-22 | 7.940 | 7.940 | 7.560 | 7.620 | 6.618 | 20,805 |
| 2025-01-21 | 8.040 | 8.060 | 7.800 | 7.960 | 6.913 | 15,001 |
| 2025-01-20 | 8.280 | 8.280 | 8.040 | 8.080 | 7.017 | 21,545 |
| 2025-01-17 | 8.420 | 8.500 | 8.400 | 8.500 | 7.382 | 1,945 |
| 2025-01-16 | 8.440 | 8.460 | 8.340 | 8.440 | 7.330 | 6,544 |
| 2025-01-15 | 8.480 | 8.520 | 8.400 | 8.500 | 7.382 | 5,170 |
| 2025-01-14 | 8.420 | 8.500 | 8.320 | 8.460 | 7.347 | 4,105 |
| 2025-01-13 | 8.600 | 8.620 | 8.300 | 8.420 | 7.312 | 10,007 |
| 2025-01-10 | 8.600 | 8.700 | 8.580 | 8.660 | 7.521 | 9,279 |
| 2025-01-09 | 8.580 | 8.780 | 8.500 | 8.580 | 7.451 | 22,052 |
| 2025-01-08 | 9.600 | 9.600 | 8.520 | 8.600 | 7.469 | 75,080 |
| 2025-01-07 | 9.800 | 9.800 | 9.480 | 9.600 | 8.337 | 32,068 |
| 2025-01-03 | 10.700 | 10.700 | 10.000 | 10.100 | 8.771 | 3,119 |
| 2025-01-02 | 9.860 | 10.250 | 9.860 | 10.150 | 8.815 | 8,026 |
| 2024-12-30 | 9.760 | 9.980 | 9.760 | 9.860 | 8.563 | 15,110 |
| 2024-12-27 | 9.720 | 9.940 | 9.720 | 9.820 | 8.528 | 10,520 |
| 2024-12-23 | 9.980 | 10.050 | 9.820 | 9.880 | 8.580 | 5,096 |
| 2024-12-20 | 10.200 | 10.200 | 9.840 | 9.960 | 8.650 | 7,621 |
| 2024-12-19 | 10.350 | 10.650 | 10.200 | 10.200 | 8.858 | 7,679 |
| 2024-12-18 | 10.550 | 10.650 | 10.450 | 10.450 | 9.075 | 5,029 |
| 2024-12-17 | 10.650 | 10.650 | 10.300 | 10.350 | 8.989 | 4,531 |
| 2024-12-16 | 10.550 | 10.650 | 10.500 | 10.600 | 9.206 | 5,529 |
| 2024-12-13 | 10.850 | 10.850 | 10.650 | 10.650 | 9.249 | 2,524 |
| 2024-12-12 | 10.750 | 10.900 | 10.750 | 10.800 | 9.379 | 1,389 |
| 2024-12-11 | 10.850 | 10.950 | 10.750 | 10.900 | 9.466 | 3,240 |
| 2024-12-10 | 10.950 | 11.000 | 10.750 | 10.900 | 9.466 | 4,752 |
| 2024-12-09 | 11.000 | 11.050 | 10.800 | 10.950 | 9.510 | 5,056 |
| 2024-12-05 | 11.300 | 11.300 | 10.850 | 11.000 | 9.553 | 6,659 |
| 2024-12-04 | 10.950 | 11.000 | 10.850 | 10.950 | 9.510 | 4,187 |
| 2024-12-03 | 10.250 | 11.200 | 10.250 | 11.000 | 9.553 | 18,849 |
| 2024-12-02 | 9.780 | 10.150 | 9.780 | 10.150 | 8.815 | 13,167 |
| 2024-11-29 | 9.720 | 9.880 | 9.720 | 9.780 | 8.494 | 3,196 |
| 2024-11-28 | 9.660 | 9.700 | 9.620 | 9.640 | 8.372 | 2,602 |
| 2024-11-27 | 9.700 | 9.720 | 9.600 | 9.660 | 8.389 | 2,074 |
| 2024-11-26 | 9.780 | 9.800 | 9.600 | 9.660 | 8.389 | 5,471 |
| 2024-11-25 | 9.900 | 10.000 | 9.740 | 9.880 | 8.580 | 1,671 |
| 2024-11-22 | 9.740 | 9.900 | 9.700 | 9.880 | 8.580 | 2,186 |
| 2024-11-21 | 9.660 | 9.800 | 9.600 | 9.640 | 8.372 | 3,137 |
| 2024-11-20 | 9.600 | 9.600 | 9.520 | 9.540 | 8.285 | 5,501 |
| 2024-11-19 | 9.620 | 9.680 | 9.560 | 9.620 | 8.355 | 3,561 |
| 2024-11-18 | 9.800 | 9.800 | 9.580 | 9.640 | 8.372 | 4,957 |
| 2024-11-15 | 9.800 | 9.820 | 9.740 | 9.780 | 8.494 | 2,349 |
| 2024-11-14 | 9.800 | 9.820 | 9.780 | 9.800 | 8.511 | 3,208 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.5000 EUR |
| 2025-03-14 | 0.6500 EUR |
| 2024-03-15 | 1.1600 EUR |
| 2023-03-16 | 1.3600 EUR |
| 2022-04-06 | 0.9100 EUR |
| 2021-04-01 | 0.8100 EUR |
| 2020-04-03 | 0.7200 EUR |
| 2019-04-16 | 0.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.