Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	19.000	19.160	19.000	19.080	18.550	34,389
2023-11-17	19.340	19.380	19.120	19.120	18.589	27,279
2023-11-16	19.140	19.260	18.960	19.260	18.725	39,999
2023-11-15	19.300	19.400	19.060	19.140	18.608	38,907
2023-11-14	19.180	19.260	19.040	19.240	18.706	126,206
2023-11-13	19.020	19.220	19.000	19.120	18.589	47,047
2023-11-10	19.080	19.100	18.860	19.020	18.492	73,282
2023-11-09	19.080	19.160	18.820	19.040	18.511	92,289
2023-11-08	18.800	18.840	18.580	18.800	18.278	28,704
2023-11-07	18.420	18.740	18.380	18.660	18.142	40,006
2023-11-06	18.260	18.600	18.040	18.420	17.908	51,184
2023-11-03	18.460	18.460	18.120	18.160	17.656	36,659
2023-11-02	17.920	18.400	17.920	18.200	17.694	35,685
2023-11-01	17.980	18.120	17.480	17.920	17.422	29,540
2023-10-31	16.800	17.780	16.800	17.700	17.208	71,718
2023-10-30	16.880	16.980	16.700	16.880	16.411	15,186
2023-10-27	16.720	16.940	16.660	16.800	16.333	33,808
2023-10-26	16.700	17.000	16.600	16.720	16.256	31,298
2023-10-25	17.080	17.260	16.860	16.860	16.392	22,162
2023-10-24	16.800	17.400	16.800	17.080	16.606	63,294
2023-10-23	16.880	16.980	16.680	16.980	16.508	63,706
2023-10-20	16.880	16.980	16.660	16.800	16.333	45,656
2023-10-19	16.500	17.280	16.500	17.100	16.625	68,616
2023-10-18	16.680	16.920	16.540	16.680	16.217	21,601
2023-10-17	16.860	16.980	16.600	16.880	16.411	43,278
2023-10-16	16.960	16.980	16.600	16.880	16.411	29,254
2023-10-13	17.040	17.060	16.800	16.960	16.489	21,529
2023-10-12	16.720	17.480	16.720	17.040	16.567	62,061
2023-10-11	16.500	16.900	16.400	16.800	16.333	59,512
2023-10-10	15.980	16.480	15.940	16.240	15.789	44,235
2023-10-09	16.000	16.180	15.780	15.780	15.342	43,733
2023-10-06	16.660	16.740	16.320	16.320	15.867	15,080
2023-10-05	16.840	16.900	16.540	16.560	16.100	28,481
2023-10-04	16.980	16.980	16.720	16.780	16.314	23,807
2023-10-03	17.500	17.500	16.980	16.980	16.508	28,747
2023-10-02	17.700	17.700	17.360	17.500	17.014	59,716
2023-09-29	17.100	17.980	17.100	17.700	17.208	70,571
2023-09-28	16.820	17.200	16.600	17.040	16.567	46,800
2023-09-27	16.960	17.000	16.440	16.540	16.081	40,879
2023-09-26	16.700	17.000	16.600	17.000	16.528	57,600
2023-09-25	16.660	16.940	16.660	16.700	16.236	21,138
2023-09-22	16.980	17.020	16.660	16.660	16.197	41,914
2023-09-21	16.860	16.940	16.600	16.800	16.333	38,638
2023-09-20	17.100	17.100	16.780	16.940	16.469	20,097
2023-09-19	17.240	17.340	16.880	17.080	16.606	28,190
2023-09-18	17.560	17.560	17.060	17.200	16.722	11,500
2023-09-15	17.260	17.680	17.260	17.680	17.189	63,034
2023-09-14	17.380	17.460	17.140	17.280	16.800	25,387
2023-09-13	17.740	17.740	17.020	17.340	16.858	49,574
2023-09-12	17.640	17.860	17.460	17.580	17.092	20,985
2023-09-11	17.920	17.920	17.600	17.800	17.306	45,712
2023-09-08	17.720	17.860	17.420	17.840	17.344	34,081
2023-09-07	18.000	18.140	17.720	17.720	17.228	35,447
2023-09-06	17.900	18.000	17.800	18.000	17.500	25,831
2023-09-05	17.800	17.900	17.700	17.900	17.403	20,106
2023-09-04	17.960	18.160	17.680	17.680	17.189	23,434
2023-09-01	18.380	18.380	18.060	18.180	17.675	31,273
2023-08-31	18.680	18.680	18.160	18.380	17.869	49,967
2023-08-30	18.160	18.480	18.120	18.440	17.928	18,719
2023-08-29	18.160	18.280	18.060	18.060	17.558	126,909

← NewerPage 13 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.