Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	11.480	11.500	11.380	11.500	10.788	23,864
2022-09-09	11.240	11.480	11.200	11.200	10.506	67,373
2022-09-08	11.460	11.480	11.200	11.240	10.544	52,926
2022-09-07	11.480	11.580	11.400	11.480	10.769	15,835
2022-09-06	11.580	11.700	11.400	11.540	10.825	10,159
2022-09-05	11.680	11.680	11.300	11.340	10.638	29,564
2022-09-02	11.720	11.780	11.660	11.780	11.051	24,201
2022-09-01	11.700	11.900	11.600	11.660	10.938	35,643
2022-08-31	11.820	11.880	11.720	11.880	11.144	37,000
2022-08-30	12.140	12.200	11.800	11.800	11.069	41,962
2022-08-29	12.380	12.380	11.960	12.080	11.332	39,316
2022-08-26	12.380	12.420	12.180	12.380	11.613	20,438
2022-08-25	12.160	12.340	12.080	12.300	11.538	22,181
2022-08-24	12.100	12.180	11.960	12.140	11.388	19,880
2022-08-23	12.300	12.360	12.080	12.080	11.332	41,734
2022-08-22	12.400	12.520	12.280	12.280	11.520	46,148
2022-08-19	12.540	12.580	12.420	12.580	11.801	21,991
2022-08-18	12.520	12.560	12.300	12.560	11.782	31,273
2022-08-17	12.500	12.600	12.380	12.460	11.688	27,179
2022-08-16	12.180	12.600	12.180	12.580	11.801	33,977
2022-08-12	12.420	12.420	12.060	12.180	11.426	40,197
2022-08-11	12.400	12.440	12.160	12.300	11.538	45,448
2022-08-10	12.080	12.300	12.080	12.300	11.538	33,139
2022-08-09	12.300	12.380	11.980	12.080	11.332	33,700
2022-08-08	11.780	12.240	11.780	12.240	11.482	26,185
2022-08-05	12.340	12.340	11.960	11.960	11.219	47,019
2022-08-04	12.440	12.440	12.120	12.240	11.482	56,018
2022-08-03	12.160	12.440	12.020	12.300	11.538	74,982
2022-08-02	11.700	12.160	11.640	12.160	11.407	75,477
2022-08-01	11.200	11.800	11.180	11.780	11.051	110,781
2022-07-29	11.080	11.340	11.080	11.200	10.506	239,733
2022-07-28	11.200	11.220	11.080	11.080	10.394	45,021
2022-07-27	11.120	11.180	11.020	11.020	10.338	43,536
2022-07-26	11.160	11.220	11.080	11.120	10.431	38,756
2022-07-25	11.160	11.160	11.080	11.100	10.413	20,953
2022-07-22	11.160	11.260	11.040	11.040	10.356	59,139
2022-07-21	11.000	11.160	11.000	11.160	10.469	42,920
2022-07-20	11.060	11.220	11.040	11.060	10.375	60,658
2022-07-19	11.000	11.140	10.900	11.060	10.375	28,209
2022-07-18	10.880	11.100	10.800	11.080	10.394	28,849
2022-07-15	10.900	11.140	10.880	10.880	10.206	63,487
2022-07-14	11.300	11.420	10.980	11.000	10.319	36,623
2022-07-13	11.440	11.500	11.160	11.440	10.732	32,176
2022-07-12	11.120	11.460	11.120	11.440	10.732	25,992
2022-07-11	11.100	11.380	11.100	11.360	10.657	46,619
2022-07-08	11.300	11.460	11.100	11.340	10.638	39,408
2022-07-07	10.960	11.280	10.880	11.120	10.431	49,912
2022-07-06	10.780	11.060	10.720	10.720	10.056	59,562
2022-07-05	10.900	11.140	10.720	10.780	10.112	60,019
2022-07-04	11.040	11.180	10.900	10.920	10.244	33,715
2022-07-01	11.240	11.320	11.020	11.040	10.356	32,433
2022-06-30	11.100	11.200	11.060	11.120	10.431	19,746
2022-06-29	11.160	11.280	11.120	11.140	10.450	36,989
2022-06-28	11.200	11.300	11.160	11.160	10.469	27,741
2022-06-27	11.280	11.380	11.180	11.200	10.506	42,593
2022-06-24	11.220	11.440	11.220	11.300	10.600	47,267
2022-06-23	11.300	11.400	11.160	11.260	10.563	59,143
2022-06-22	11.260	11.300	11.160	11.200	10.506	43,238
2022-06-21	11.300	11.480	11.260	11.260	10.563	63,265
2022-06-20	11.320	11.660	11.200	11.260	10.563	43,983

← NewerPage 18 of 21 · 1,246 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.