Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	12.260	12.300	12.140	12.180	11.426	25,469
2022-12-05	12.280	12.300	12.180	12.180	11.426	33,196
2022-12-02	12.460	12.600	12.200	12.200	11.444	52,057
2022-12-01	12.400	12.480	12.380	12.420	11.651	25,613
2022-11-30	12.360	12.480	12.220	12.440	11.670	49,007
2022-11-29	12.240	12.380	12.120	12.300	11.538	34,784
2022-11-28	12.200	12.340	12.040	12.180	11.426	15,231
2022-11-25	12.280	12.320	12.160	12.180	11.426	24,159
2022-11-24	12.260	12.300	12.200	12.280	11.520	28,955
2022-11-23	12.300	12.300	12.120	12.240	11.482	30,881
2022-11-22	12.100	12.300	12.060	12.240	11.482	20,381
2022-11-21	11.900	12.120	11.900	12.100	11.351	9,842
2022-11-18	12.000	12.240	12.000	12.100	11.351	53,221
2022-11-17	11.980	12.120	11.960	12.000	11.257	20,370
2022-11-16	12.160	12.180	11.860	11.980	11.238	44,023
2022-11-15	11.840	12.140	11.840	12.060	11.313	43,927
2022-11-14	11.700	11.900	11.700	11.860	11.126	22,748
2022-11-11	11.960	12.100	11.660	11.700	10.975	47,399
2022-11-10	12.040	12.060	11.740	11.900	11.163	58,264
2022-11-09	11.900	12.060	11.800	11.960	11.219	91,366
2022-11-08	11.660	12.000	11.660	11.940	11.201	87,165
2022-11-07	11.500	11.720	11.460	11.660	10.938	71,975
2022-11-04	11.240	11.480	11.220	11.460	10.750	41,966
2022-11-03	11.100	11.240	11.000	11.240	10.544	50,865
2022-11-02	11.260	11.360	11.100	11.200	10.506	27,363
2022-11-01	11.320	11.360	11.180	11.180	10.488	27,779
2022-10-31	11.380	11.460	11.220	11.300	10.600	38,827
2022-10-27	11.400	11.480	11.260	11.400	10.694	22,380
2022-10-26	11.300	11.500	11.300	11.400	10.694	16,395
2022-10-25	11.280	11.400	11.280	11.400	10.694	20,547
2022-10-24	11.420	11.500	11.300	11.300	10.600	49,638
2022-10-21	11.220	11.380	11.220	11.380	10.675	28,877
2022-10-20	11.260	11.360	11.240	11.360	10.657	20,651
2022-10-19	11.260	11.360	11.180	11.280	10.581	35,028
2022-10-18	11.200	11.260	11.140	11.240	10.544	51,045
2022-10-17	10.980	11.120	10.980	11.120	10.431	45,007
2022-10-14	10.900	11.080	10.900	10.940	10.263	63,371
2022-10-13	10.840	11.060	10.760	10.800	10.131	48,802
2022-10-12	10.880	11.040	10.860	10.960	10.281	22,989
2022-10-11	11.060	11.080	10.720	10.880	10.206	29,377
2022-10-10	10.780	11.080	10.780	11.040	10.356	21,136
2022-10-07	11.060	11.100	10.840	10.900	10.225	33,047
2022-10-06	11.280	11.320	11.020	11.020	10.338	22,743
2022-10-05	11.180	11.280	11.100	11.280	10.581	35,121
2022-10-04	11.180	11.300	11.100	11.180	10.488	33,407
2022-10-03	10.640	11.060	10.640	11.060	10.375	32,522
2022-09-30	10.780	10.940	10.740	10.840	10.169	24,654
2022-09-29	10.740	10.820	10.680	10.700	10.037	29,780
2022-09-28	10.740	10.860	10.700	10.800	10.131	39,167
2022-09-27	10.840	10.960	10.800	10.820	10.150	31,523
2022-09-26	10.800	10.920	10.640	10.760	10.094	53,019
2022-09-23	10.960	11.000	10.840	10.840	10.169	45,495
2022-09-22	11.040	11.140	10.960	10.960	10.281	33,416
2022-09-21	10.940	11.180	10.940	11.180	10.488	37,259
2022-09-20	11.200	11.220	10.960	11.100	10.413	43,586
2022-09-19	11.080	11.160	10.960	11.060	10.375	37,300
2022-09-16	11.280	11.400	11.040	11.040	10.356	54,300
2022-09-15	11.500	11.540	11.200	11.260	10.563	34,012
2022-09-14	11.420	11.460	11.220	11.460	10.750	41,589
2022-09-13	11.440	11.500	11.300	11.420	10.713	43,995

← NewerPage 17 of 21 · 1,243 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.