Titan Cement International S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 31.250 | 31.550 | 31.000 | 31.400 | 30.528 | 67,535 |
| 2024-05-20 | 30.600 | 31.350 | 30.450 | 31.350 | 30.479 | 22,471 |
| 2024-05-17 | 30.800 | 30.900 | 30.400 | 30.600 | 29.750 | 46,527 |
| 2024-05-16 | 31.100 | 31.100 | 30.600 | 30.900 | 30.042 | 272,981 |
| 2024-05-15 | 30.050 | 31.000 | 29.900 | 31.000 | 30.139 | 77,067 |
| 2024-05-14 | 31.250 | 31.250 | 29.900 | 30.050 | 29.215 | 83,683 |
| 2024-05-13 | 31.550 | 32.100 | 31.150 | 31.250 | 30.382 | 47,201 |
| 2024-05-10 | 31.650 | 32.200 | 31.250 | 31.550 | 30.674 | 156,400 |
| 2024-05-09 | 30.350 | 31.400 | 30.100 | 31.200 | 30.333 | 130,677 |
| 2024-05-08 | 29.300 | 30.200 | 29.300 | 30.100 | 29.264 | 70,615 |
| 2024-05-02 | 29.500 | 29.800 | 29.150 | 29.300 | 28.486 | 68,366 |
| 2024-04-30 | 29.350 | 29.750 | 29.200 | 29.750 | 28.924 | 73,295 |
| 2024-04-29 | 29.600 | 29.600 | 28.800 | 29.550 | 28.729 | 60,246 |
| 2024-04-26 | 28.200 | 28.850 | 28.200 | 28.800 | 28.000 | 39,122 |
| 2024-04-25 | 28.350 | 28.350 | 27.750 | 28.100 | 27.319 | 25,217 |
| 2024-04-24 | 28.700 | 28.700 | 28.050 | 28.200 | 27.417 | 31,114 |
| 2024-04-23 | 27.400 | 28.350 | 27.400 | 28.350 | 27.563 | 69,542 |
| 2024-04-22 | 26.750 | 27.350 | 26.750 | 27.100 | 26.347 | 36,525 |
| 2024-04-19 | 26.150 | 26.650 | 26.150 | 26.500 | 25.764 | 29,981 |
| 2024-04-18 | 26.350 | 26.400 | 26.250 | 26.400 | 25.667 | 27,567 |
| 2024-04-17 | 26.000 | 26.450 | 25.900 | 26.050 | 25.326 | 42,521 |
| 2024-04-16 | 26.100 | 26.350 | 25.900 | 26.000 | 25.278 | 84,527 |
| 2024-04-15 | 26.050 | 26.650 | 25.950 | 26.500 | 25.764 | 81,893 |
| 2024-04-12 | 26.200 | 26.300 | 26.100 | 26.200 | 25.472 | 166,212 |
| 2024-04-11 | 26.400 | 26.950 | 26.100 | 26.200 | 25.472 | 103,479 |
| 2024-04-10 | 26.450 | 26.450 | 26.100 | 26.200 | 25.472 | 72,487 |
| 2024-04-09 | 26.400 | 26.450 | 26.200 | 26.200 | 25.472 | 17,732 |
| 2024-04-08 | 26.400 | 26.500 | 26.200 | 26.400 | 25.667 | 20,279 |
| 2024-04-05 | 26.000 | 26.300 | 25.700 | 26.200 | 25.472 | 34,641 |
| 2024-04-04 | 26.000 | 26.200 | 25.950 | 26.200 | 25.472 | 69,427 |
| 2024-04-03 | 25.700 | 26.150 | 25.650 | 25.900 | 25.181 | 37,736 |
| 2024-04-02 | 26.050 | 26.700 | 25.900 | 26.200 | 25.472 | 52,736 |
| 2024-03-28 | 26.350 | 26.600 | 26.100 | 26.550 | 25.813 | 20,634 |
| 2024-03-27 | 26.600 | 26.700 | 26.400 | 26.550 | 25.813 | 72,541 |
| 2024-03-26 | 26.400 | 26.600 | 26.200 | 26.550 | 25.813 | 48,821 |
| 2024-03-22 | 26.100 | 26.350 | 25.850 | 26.350 | 25.618 | 21,788 |
| 2024-03-21 | 25.900 | 26.150 | 25.600 | 26.100 | 25.375 | 40,917 |
| 2024-03-20 | 25.750 | 25.900 | 25.600 | 25.900 | 25.181 | 34,566 |
| 2024-03-19 | 25.450 | 25.800 | 25.400 | 25.650 | 24.938 | 39,273 |
| 2024-03-15 | 25.450 | 25.750 | 25.050 | 25.550 | 24.840 | 71,993 |
| 2024-03-14 | 24.850 | 25.450 | 24.850 | 25.400 | 24.694 | 38,600 |
| 2024-03-13 | 25.500 | 25.650 | 24.950 | 25.150 | 24.451 | 72,299 |
| 2024-03-12 | 25.900 | 26.050 | 25.350 | 25.450 | 24.743 | 52,567 |
| 2024-03-11 | 26.500 | 26.500 | 25.800 | 25.800 | 25.083 | 30,761 |
| 2024-03-08 | 26.500 | 26.550 | 26.250 | 26.500 | 25.764 | 20,335 |
| 2024-03-07 | 26.000 | 26.550 | 25.700 | 26.500 | 25.764 | 57,292 |
| 2024-03-06 | 25.750 | 26.250 | 25.700 | 25.700 | 24.986 | 11,819 |
| 2024-03-05 | 26.250 | 26.250 | 25.850 | 26.000 | 25.278 | 29,094 |
| 2024-03-04 | 26.000 | 26.700 | 25.950 | 26.000 | 25.278 | 27,145 |
| 2024-03-01 | 26.100 | 26.500 | 26.100 | 26.500 | 25.764 | 110,194 |
| 2024-02-29 | 25.750 | 26.250 | 25.750 | 26.250 | 25.521 | 75,550 |
| 2024-02-28 | 25.900 | 25.950 | 25.550 | 25.850 | 25.132 | 12,499 |
| 2024-02-27 | 25.650 | 26.150 | 25.550 | 26.100 | 25.375 | 24,424 |
| 2024-02-26 | 25.600 | 26.400 | 25.600 | 25.950 | 25.229 | 24,935 |
| 2024-02-23 | 26.450 | 26.450 | 25.650 | 25.750 | 25.035 | 23,494 |
| 2024-02-22 | 26.050 | 26.300 | 25.950 | 26.050 | 25.326 | 39,104 |
| 2024-02-21 | 25.800 | 26.300 | 25.550 | 25.700 | 24.986 | 30,588 |
| 2024-02-20 | 25.500 | 25.900 | 25.500 | 25.800 | 25.083 | 69,794 |
| 2024-02-19 | 24.850 | 25.400 | 24.850 | 24.950 | 24.257 | 17,544 |
| 2024-02-16 | 24.700 | 25.100 | 24.600 | 24.800 | 24.111 | 31,705 |
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.