Titan Cement International S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 30.200 | 31.400 | 30.200 | 31.400 | 31.400 | 40,847 |
| 2024-08-13 | 30.600 | 30.600 | 30.150 | 30.450 | 30.450 | 29,418 |
| 2024-08-12 | 29.900 | 30.550 | 29.900 | 30.500 | 30.500 | 24,524 |
| 2024-08-09 | 30.200 | 30.550 | 29.900 | 29.900 | 29.900 | 29,324 |
| 2024-08-08 | 30.650 | 30.650 | 29.900 | 30.150 | 30.150 | 32,831 |
| 2024-08-07 | 30.000 | 30.600 | 30.000 | 30.500 | 30.500 | 30,486 |
| 2024-08-06 | 30.000 | 30.800 | 29.900 | 30.000 | 30.000 | 64,348 |
| 2024-08-05 | 31.050 | 31.050 | 28.950 | 29.950 | 29.950 | 114,516 |
| 2024-08-02 | 32.300 | 32.550 | 32.000 | 32.300 | 32.300 | 110,578 |
| 2024-08-01 | 32.950 | 33.000 | 32.450 | 33.000 | 33.000 | 19,534 |
| 2024-07-31 | 32.300 | 32.900 | 32.300 | 32.900 | 32.900 | 58,647 |
| 2024-07-30 | 32.100 | 32.700 | 32.000 | 32.000 | 32.000 | 31,035 |
| 2024-07-29 | 31.600 | 32.400 | 31.350 | 32.350 | 32.350 | 30,808 |
| 2024-07-26 | 31.400 | 31.850 | 31.250 | 31.600 | 31.600 | 35,945 |
| 2024-07-25 | 31.250 | 31.600 | 31.100 | 31.550 | 31.550 | 13,770 |
| 2024-07-24 | 31.100 | 31.950 | 30.800 | 31.800 | 31.800 | 38,965 |
| 2024-07-23 | 30.700 | 31.050 | 30.600 | 30.750 | 30.750 | 27,565 |
| 2024-07-22 | 30.800 | 30.950 | 30.500 | 30.750 | 30.750 | 14,544 |
| 2024-07-19 | 30.900 | 30.950 | 30.650 | 30.800 | 30.800 | 10,484 |
| 2024-07-18 | 31.250 | 31.400 | 30.700 | 30.900 | 30.900 | 69,823 |
| 2024-07-17 | 31.250 | 31.400 | 30.600 | 31.400 | 31.400 | 32,287 |
| 2024-07-16 | 30.800 | 31.500 | 30.800 | 31.300 | 31.300 | 15,697 |
| 2024-07-15 | 30.950 | 31.700 | 30.750 | 31.600 | 31.600 | 31,369 |
| 2024-07-12 | 30.400 | 31.100 | 30.400 | 30.950 | 30.950 | 58,948 |
| 2024-07-11 | 30.000 | 30.800 | 29.950 | 30.700 | 30.700 | 47,139 |
| 2024-07-10 | 29.800 | 30.000 | 29.800 | 30.000 | 30.000 | 11,398 |
| 2024-07-09 | 29.950 | 30.200 | 29.600 | 29.650 | 29.650 | 22,023 |
| 2024-07-08 | 28.900 | 29.950 | 28.500 | 29.950 | 29.950 | 59,913 |
| 2024-07-05 | 28.850 | 29.050 | 28.750 | 28.850 | 28.850 | 21,347 |
| 2024-07-04 | 28.900 | 29.100 | 28.750 | 28.950 | 28.950 | 25,327 |
| 2024-07-03 | 28.650 | 28.900 | 28.650 | 28.900 | 28.900 | 60,051 |
| 2024-07-02 | 28.750 | 29.250 | 28.650 | 28.650 | 28.650 | 29,421 |
| 2024-07-01 | 29.150 | 29.450 | 28.700 | 28.850 | 28.850 | 50,528 |
| 2024-06-28 | 29.400 | 29.700 | 29.150 | 29.250 | 29.250 | 39,645 |
| 2024-06-27 | 29.700 | 29.750 | 29.450 | 29.700 | 29.700 | 17,197 |
| 2024-06-26 | 29.150 | 29.600 | 28.850 | 29.550 | 29.550 | 39,465 |
| 2024-06-25 | 30.500 | 30.500 | 28.950 | 28.950 | 28.950 | 50,139 |
| 2024-06-21 | 29.500 | 30.600 | 29.500 | 30.600 | 29.750 | 123,187 |
| 2024-06-20 | 29.550 | 29.700 | 29.200 | 29.650 | 28.826 | 30,111 |
| 2024-06-19 | 30.050 | 30.150 | 29.100 | 29.250 | 28.438 | 46,028 |
| 2024-06-18 | 29.000 | 30.000 | 28.900 | 30.000 | 29.167 | 46,741 |
| 2024-06-17 | 30.000 | 30.100 | 28.800 | 29.000 | 28.194 | 43,732 |
| 2024-06-14 | 30.450 | 30.550 | 29.650 | 29.700 | 28.875 | 57,358 |
| 2024-06-13 | 30.600 | 30.850 | 30.450 | 30.650 | 29.799 | 19,723 |
| 2024-06-12 | 30.450 | 31.100 | 30.150 | 30.500 | 29.653 | 44,841 |
| 2024-06-11 | 30.850 | 31.050 | 30.450 | 30.450 | 29.604 | 24,200 |
| 2024-06-10 | 30.400 | 31.050 | 30.400 | 30.600 | 29.750 | 22,354 |
| 2024-06-07 | 30.500 | 31.050 | 30.500 | 31.050 | 30.188 | 22,020 |
| 2024-06-06 | 31.000 | 31.100 | 30.400 | 30.500 | 29.653 | 29,446 |
| 2024-06-05 | 30.600 | 31.000 | 30.400 | 30.750 | 29.896 | 36,337 |
| 2024-06-04 | 30.800 | 30.800 | 30.550 | 30.650 | 29.799 | 21,769 |
| 2024-06-03 | 30.500 | 30.800 | 30.500 | 30.800 | 29.944 | 28,379 |
| 2024-05-31 | 30.850 | 31.100 | 30.300 | 30.300 | 29.458 | 146,173 |
| 2024-05-30 | 30.600 | 31.000 | 30.500 | 30.950 | 30.090 | 25,347 |
| 2024-05-29 | 30.800 | 30.800 | 30.350 | 30.550 | 29.701 | 50,882 |
| 2024-05-28 | 31.400 | 31.400 | 30.450 | 30.850 | 29.993 | 54,495 |
| 2024-05-27 | 31.600 | 31.950 | 31.150 | 31.400 | 30.528 | 19,610 |
| 2024-05-24 | 31.850 | 32.200 | 31.600 | 31.800 | 30.917 | 31,257 |
| 2024-05-23 | 31.750 | 32.200 | 31.750 | 32.200 | 31.306 | 60,484 |
| 2024-05-22 | 31.400 | 32.050 | 31.000 | 31.850 | 30.965 | 101,975 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.4200 EUR |
| 2022-04-27 | 0.3500 EUR |
| 2021-04-28 | 0.2800 EUR |
| 2020-05-13 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.