Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	18.160	18.360	18.100	18.180	17.675	15,125
2023-08-25	17.920	18.220	17.920	18.180	17.675	24,393
2023-08-24	17.800	18.080	17.800	18.000	17.500	115,079
2023-08-23	18.000	18.060	17.740	17.800	17.306	21,097
2023-08-22	17.660	18.060	17.540	18.060	17.558	28,943
2023-08-21	17.980	17.980	17.440	17.760	17.267	22,544
2023-08-18	18.280	18.300	17.700	17.700	17.208	45,672
2023-08-17	18.500	18.520	18.300	18.400	17.889	24,713
2023-08-16	18.500	18.600	18.080	18.580	18.064	30,687
2023-08-14	18.300	18.540	18.200	18.500	17.986	43,405
2023-08-11	19.000	19.000	18.540	18.540	18.025	18,379
2023-08-10	19.000	19.160	18.880	19.120	18.589	90,111
2023-08-09	19.060	19.060	18.880	19.000	18.472	39,622
2023-08-08	19.000	19.200	18.940	19.000	18.472	33,042
2023-08-07	19.180	19.300	19.060	19.120	18.589	39,642
2023-08-04	19.080	19.180	19.020	19.180	18.647	68,553
2023-08-03	18.600	19.080	18.440	19.060	18.531	47,565
2023-08-02	18.540	18.780	18.360	18.620	18.103	72,565
2023-08-01	19.120	19.200	18.720	18.960	18.433	75,785
2023-07-31	19.000	19.120	18.840	19.120	18.589	84,426
2023-07-28	19.400	19.400	18.960	19.000	18.472	68,222
2023-07-27	19.440	19.440	19.080	19.400	18.861	93,298
2023-07-26	18.880	19.160	18.660	19.140	18.608	89,659
2023-07-25	18.400	18.880	18.400	18.760	18.239	77,605
2023-07-24	18.280	18.500	18.200	18.440	17.928	37,066
2023-07-21	18.260	18.360	18.040	18.360	17.850	41,181
2023-07-20	18.180	18.280	18.040	18.260	17.753	31,217
2023-07-19	17.860	18.180	17.480	18.180	17.675	87,803
2023-07-18	17.540	17.880	17.520	17.860	17.364	73,180
2023-07-17	17.500	17.640	17.460	17.540	17.053	35,331
2023-07-14	17.580	17.700	17.480	17.640	17.150	46,659
2023-07-13	17.980	17.980	17.540	17.620	17.131	72,706
2023-07-12	17.720	17.980	17.640	17.980	17.481	43,273
2023-07-11	17.680	18.000	17.640	17.780	17.286	106,726
2023-07-10	17.380	17.780	17.180	17.500	17.014	96,797
2023-07-07	17.260	17.440	17.200	17.380	16.897	49,246
2023-07-06	17.500	17.520	17.180	17.520	17.033	53,480
2023-07-05	17.500	17.600	17.360	17.520	17.033	40,945
2023-07-04	17.600	17.700	17.500	17.600	17.111	62,159
2023-07-03	17.340	17.680	17.200	17.680	17.189	36,001
2023-06-30	17.320	17.340	17.060	17.340	16.858	73,060
2023-06-29	16.660	17.240	16.580	17.160	16.683	74,910
2023-06-28	16.640	16.660	16.460	16.660	16.197	44,578
2023-06-27	16.980	17.120	16.880	17.080	16.022	33,821
2023-06-26	17.200	17.200	16.980	16.980	15.928	44,800
2023-06-23	17.180	17.200	17.060	17.200	16.135	49,308
2023-06-22	17.120	17.160	17.040	17.160	16.097	13,465
2023-06-21	17.100	17.220	16.980	17.160	16.097	96,814
2023-06-20	17.140	17.140	16.860	17.000	15.947	41,987
2023-06-19	17.200	17.200	17.060	17.140	16.079	31,939
2023-06-16	17.060	17.200	16.900	17.200	16.135	155,030
2023-06-15	16.960	16.980	16.760	16.800	15.760	28,690
2023-06-14	16.700	16.940	16.640	16.900	15.853	87,142
2023-06-13	16.600	16.700	16.560	16.700	15.666	51,082
2023-06-12	16.640	16.640	16.500	16.600	15.572	24,656
2023-06-09	16.620	16.680	16.500	16.560	15.534	45,987
2023-06-08	16.520	16.700	16.380	16.700	15.666	87,708
2023-06-07	16.460	16.600	16.380	16.520	15.497	60,522
2023-06-06	16.520	16.520	16.280	16.460	15.441	38,376
2023-06-02	16.360	16.500	16.280	16.400	15.384	22,110

← NewerPage 14 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.