Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	24.800	24.950	24.600	24.700	24.014	17,085
2024-02-14	25.000	25.050	24.550	24.800	24.111	22,927
2024-02-13	25.500	25.500	24.750	24.750	24.063	39,548
2024-02-12	25.600	25.600	25.150	25.350	24.646	25,588
2024-02-09	25.750	25.800	25.000	25.600	24.889	62,291
2024-02-08	25.350	25.350	24.900	25.250	24.549	53,137
2024-02-07	24.900	25.000	24.750	24.900	24.208	25,733
2024-02-06	24.400	25.000	24.250	25.000	24.306	70,561
2024-02-05	24.300	24.500	24.000	24.300	23.625	16,755
2024-02-02	24.300	24.500	24.150	24.300	23.625	66,975
2024-02-01	23.850	24.350	23.650	24.200	23.528	76,882
2024-01-31	23.700	23.850	23.550	23.850	23.188	156,452
2024-01-30	23.300	23.600	23.300	23.400	22.750	60,312
2024-01-29	23.450	23.600	23.150	23.450	22.799	40,662
2024-01-26	23.000	23.400	22.650	23.350	22.701	31,546
2024-01-25	23.150	24.000	22.800	23.000	22.361	100,804
2024-01-24	22.700	23.500	22.600	23.200	22.556	68,900
2024-01-23	22.150	22.700	22.150	22.600	21.972	41,288
2024-01-22	22.200	22.500	22.000	22.250	21.632	29,540
2024-01-19	22.300	22.300	21.950	22.150	21.535	10,894
2024-01-18	22.200	22.400	22.050	22.200	21.583	18,767
2024-01-17	21.400	22.300	21.250	22.200	21.583	98,507
2024-01-16	22.000	22.000	21.500	21.650	21.049	41,847
2024-01-15	22.200	22.300	21.600	22.150	21.535	47,654
2024-01-12	22.000	22.350	21.650	22.300	21.681	29,215
2024-01-11	21.450	22.000	21.450	21.950	21.340	40,675
2024-01-10	21.750	21.900	21.600	21.850	21.243	34,514
2024-01-09	21.250	21.900	21.250	21.750	21.146	28,416
2024-01-08	21.200	21.750	20.950	21.700	21.097	33,484
2024-01-05	21.300	21.550	21.100	21.200	20.611	29,855
2024-01-04	21.350	21.500	21.150	21.300	20.708	21,592
2024-01-03	21.400	21.500	20.900	21.250	20.660	37,609
2024-01-02	21.450	21.550	21.300	21.300	20.708	17,227
2023-12-29	21.500	21.650	21.450	21.450	20.854	12,833
2023-12-28	21.750	21.850	21.350	21.500	20.903	51,629
2023-12-27	21.600	21.900	21.600	21.700	21.097	23,883
2023-12-22	21.900	22.000	21.650	21.900	21.292	35,151
2023-12-21	21.700	21.900	21.600	21.800	21.194	23,991
2023-12-20	21.300	21.850	21.300	21.850	21.243	48,237
2023-12-19	21.300	21.900	21.300	21.400	20.806	58,708
2023-12-18	21.550	21.650	21.150	21.350	20.757	50,706
2023-12-15	21.650	21.850	21.450	21.550	20.951	80,920
2023-12-14	21.700	21.950	21.500	21.750	21.146	108,430
2023-12-13	21.250	21.450	21.150	21.400	20.806	65,129
2023-12-12	20.800	21.500	20.700	21.200	20.611	100,902
2023-12-11	19.700	20.900	19.700	20.800	20.222	114,832
2023-12-08	19.880	19.880	19.660	19.700	19.153	9,810
2023-12-07	19.880	19.900	19.700	19.820	19.269	9,076
2023-12-06	19.780	19.940	19.700	19.880	19.328	29,117
2023-12-05	19.780	19.940	19.500	19.780	19.231	32,212
2023-12-04	19.820	19.940	19.700	19.780	19.231	31,804
2023-12-01	19.740	19.980	19.700	19.820	19.269	37,466
2023-11-30	19.480	19.740	19.360	19.740	19.192	102,769
2023-11-29	19.340	19.520	19.200	19.480	18.939	25,987
2023-11-28	19.500	19.560	19.320	19.340	18.803	20,502
2023-11-27	19.100	19.500	19.100	19.500	18.958	45,337
2023-11-24	19.320	19.320	19.020	19.180	18.647	12,454
2023-11-23	19.400	19.400	19.160	19.340	18.803	12,508
2023-11-22	18.860	19.420	18.740	19.420	18.881	47,807
2023-11-21	19.180	19.180	18.600	18.860	18.336	69,919

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.