Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	16.540	16.600	16.340	16.400	15.384	72,525
2023-05-31	16.480	16.640	16.200	16.600	15.572	169,120
2023-05-30	16.500	16.500	16.260	16.480	15.459	48,399
2023-05-29	16.300	16.540	16.100	16.420	15.403	95,669
2023-05-26	16.000	16.240	16.000	16.180	15.178	50,011
2023-05-25	16.000	16.100	15.860	16.080	15.084	45,645
2023-05-24	16.460	16.460	15.880	15.980	14.990	52,091
2023-05-23	16.420	16.420	16.200	16.340	15.328	71,416
2023-05-22	16.500	16.840	16.320	16.420	15.403	134,475
2023-05-19	15.920	16.020	15.800	16.000	15.009	42,358
2023-05-18	16.100	16.100	15.880	15.940	14.953	74,314
2023-05-17	16.100	16.280	15.860	16.080	15.084	48,457
2023-05-16	15.840	16.280	15.740	16.220	15.216	114,875
2023-05-15	15.600	16.000	15.580	15.920	14.934	155,250
2023-05-12	15.600	15.700	15.460	15.700	14.728	71,662
2023-05-11	15.760	15.780	15.300	15.600	14.634	49,567
2023-05-10	15.360	15.620	15.360	15.520	14.559	98,579
2023-05-09	15.240	15.400	15.180	15.300	14.353	110,058
2023-05-08	15.060	15.300	15.020	15.240	14.296	31,320
2023-05-05	14.940	15.120	14.900	15.080	14.146	32,762
2023-05-04	15.020	15.020	14.760	14.900	13.977	24,094
2023-05-03	15.100	15.180	15.000	15.080	14.146	30,062
2023-05-02	14.980	15.100	14.840	15.100	14.165	42,139
2023-04-28	14.800	14.980	14.800	14.980	14.052	30,760
2023-04-27	15.040	15.060	14.920	14.980	14.052	16,611
2023-04-26	15.000	15.100	14.760	15.040	14.109	19,937
2023-04-25	14.980	15.180	14.920	15.040	14.109	28,400
2023-04-24	14.900	15.300	14.860	14.980	14.052	50,315
2023-04-21	14.980	15.140	14.880	14.880	13.959	43,518
2023-04-20	15.060	15.080	14.860	14.980	14.052	57,943
2023-04-19	15.180	15.180	14.940	15.020	14.090	72,457
2023-04-18	15.000	15.200	15.000	15.180	14.240	72,893
2023-04-13	15.060	15.060	14.900	15.000	14.071	70,230
2023-04-12	14.680	15.040	14.680	14.920	13.996	109,076
2023-04-11	14.600	14.680	14.500	14.620	13.715	43,891
2023-04-06	14.520	14.620	14.440	14.540	13.640	26,360
2023-04-05	14.460	14.640	14.380	14.460	13.565	28,439
2023-04-04	14.360	14.620	14.360	14.460	13.565	273,186
2023-04-03	14.640	14.680	14.540	14.540	13.640	86,770
2023-03-31	14.600	14.680	14.340	14.660	13.752	122,958
2023-03-30	14.380	14.620	14.140	14.560	13.658	117,322
2023-03-29	14.400	14.460	14.160	14.260	13.377	71,965
2023-03-28	14.440	14.600	14.260	14.320	13.433	246,815
2023-03-27	14.200	14.500	14.200	14.440	13.546	25,259
2023-03-24	14.600	14.640	14.140	14.140	13.264	51,411
2023-03-23	14.260	14.620	14.220	14.620	13.715	53,355
2023-03-22	14.380	14.680	14.260	14.300	13.414	41,393
2023-03-21	14.180	14.500	14.160	14.500	13.602	78,518
2023-03-20	14.000	14.360	13.960	14.040	13.171	49,337
2023-03-17	14.820	14.880	14.300	14.320	13.433	981,343
2023-03-16	14.200	14.640	14.000	14.600	13.696	153,560
2023-03-15	14.280	14.440	13.920	14.200	13.321	111,355
2023-03-14	14.020	14.500	13.900	14.460	13.565	105,054
2023-03-13	14.180	14.260	13.620	14.080	13.208	106,818
2023-03-10	14.320	14.320	14.060	14.260	13.377	70,279
2023-03-09	14.320	14.600	14.320	14.360	13.471	87,899
2023-03-08	14.540	14.680	14.240	14.400	13.508	96,808
2023-03-07	14.500	14.660	14.240	14.540	13.640	77,326
2023-03-06	15.500	15.500	14.420	14.600	13.696	130,677
2023-03-03	15.640	15.660	15.220	15.420	14.465	49,272

← NewerPage 15 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.