Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	15.700	15.740	15.120	15.500	14.540	67,898
2023-03-01	15.900	15.900	15.700	15.720	14.746	69,811
2023-02-28	15.700	16.000	15.640	16.000	15.009	177,696
2023-02-24	15.800	15.800	15.660	15.680	14.709	56,891
2023-02-23	15.500	15.780	15.460	15.780	14.803	47,430
2023-02-22	15.720	15.780	15.320	15.440	14.484	75,057
2023-02-21	15.700	15.820	15.640	15.800	14.822	68,863
2023-02-20	15.620	15.900	15.560	15.860	14.878	183,359
2023-02-17	15.580	15.700	15.380	15.620	14.653	45,588
2023-02-16	15.300	15.760	15.300	15.580	14.615	158,611
2023-02-15	15.000	15.440	15.000	15.300	14.353	139,162
2023-02-14	14.760	15.180	14.760	15.000	14.071	82,557
2023-02-13	14.600	14.820	14.600	14.760	13.846	78,439
2023-02-10	14.760	14.780	14.220	14.600	13.696	51,936
2023-02-09	14.780	14.800	14.600	14.760	13.846	30,123
2023-02-08	14.660	14.840	14.620	14.780	13.865	72,663
2023-02-07	14.600	14.680	14.540	14.560	13.658	53,145
2023-02-06	14.580	14.680	14.460	14.600	13.696	65,819
2023-02-03	14.420	14.680	14.420	14.540	13.640	37,823
2023-02-02	14.640	14.800	14.520	14.620	13.715	90,484
2023-02-01	14.600	14.700	14.400	14.640	13.733	136,879
2023-01-31	14.440	14.880	14.340	14.620	13.715	153,690
2023-01-30	14.440	14.520	14.320	14.440	13.546	42,776
2023-01-27	14.140	14.480	14.140	14.440	13.546	53,993
2023-01-26	14.440	14.600	14.180	14.200	13.321	44,010
2023-01-25	13.600	14.440	13.600	14.420	13.527	131,617
2023-01-24	13.740	13.800	13.520	13.520	12.683	31,445
2023-01-23	13.600	13.860	13.520	13.660	12.814	47,026
2023-01-20	13.400	13.540	13.340	13.420	12.589	27,826
2023-01-19	13.500	13.600	13.260	13.260	12.439	43,101
2023-01-18	13.800	13.860	13.500	13.500	12.664	201,511
2023-01-17	13.740	13.980	13.700	13.860	13.002	42,646
2023-01-16	13.800	13.840	13.720	13.800	12.945	23,743
2023-01-13	13.860	13.880	13.740	13.840	12.983	51,134
2023-01-12	13.760	14.000	13.700	13.860	13.002	112,087
2023-01-11	13.400	13.820	13.360	13.760	12.908	188,850
2023-01-10	12.820	13.360	12.760	13.360	12.533	132,874
2023-01-09	12.480	12.800	12.480	12.780	11.989	85,480
2023-01-05	12.420	12.560	12.400	12.480	11.707	28,714
2023-01-04	12.420	12.500	12.320	12.480	11.707	29,306
2023-01-03	12.240	12.400	12.200	12.400	11.632	27,251
2023-01-02	12.140	12.240	12.040	12.240	11.482	13,850
2022-12-30	12.000	12.100	11.960	12.060	11.313	26,237
2022-12-29	12.120	12.240	12.000	12.000	11.257	25,703
2022-12-28	12.200	12.220	12.160	12.160	11.407	16,655
2022-12-27	12.300	12.300	12.160	12.280	11.520	13,603
2022-12-23	12.200	12.240	12.100	12.200	11.444	47,962
2022-12-22	12.260	12.260	12.120	12.240	11.482	27,804
2022-12-21	12.200	12.460	12.180	12.180	11.426	48,941
2022-12-20	12.140	12.340	12.140	12.280	11.520	21,491
2022-12-19	12.320	12.320	12.140	12.180	11.426	39,430
2022-12-16	12.180	12.240	12.040	12.220	11.463	67,568
2022-12-15	12.180	12.260	12.160	12.180	11.426	46,778
2022-12-14	12.240	12.300	12.140	12.300	11.538	14,454
2022-12-13	12.120	12.300	12.120	12.220	11.463	25,029
2022-12-12	12.300	12.380	12.160	12.200	11.444	17,849
2022-12-09	12.240	12.340	12.240	12.300	11.538	9,190
2022-12-08	12.340	12.380	12.200	12.220	11.463	55,636
2022-12-07	12.180	12.280	12.100	12.220	11.463	57,074
2022-12-06	12.260	12.300	12.140	12.180	11.426	25,469

← NewerPage 16 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.