Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	11.320	11.660	11.200	11.260	10.563	43,983
2022-06-17	11.120	11.440	11.100	11.260	10.563	53,047
2022-06-16	11.380	11.380	11.000	11.100	10.413	51,223
2022-06-15	11.460	11.620	11.320	11.380	10.675	68,311
2022-06-14	11.740	11.740	11.360	11.420	10.713	72,219
2022-06-10	11.900	12.000	11.740	11.940	11.201	34,541
2022-06-09	12.240	12.240	11.920	12.000	11.257	36,891
2022-06-08	12.260	12.300	12.040	12.080	11.332	34,991
2022-06-07	12.380	12.440	12.240	12.260	11.501	33,099
2022-06-06	12.340	12.460	12.240	12.280	11.520	25,180
2022-06-03	12.420	12.600	12.280	12.280	11.520	32,748
2022-06-02	12.320	12.460	12.280	12.360	11.595	22,591
2022-06-01	12.400	12.520	12.340	12.340	11.576	41,023
2022-05-31	12.600	12.620	12.380	12.380	11.613	42,928
2022-05-30	12.620	12.780	12.600	12.700	11.914	39,417
2022-05-27	12.580	12.760	12.420	12.700	11.914	65,824
2022-05-26	12.320	12.580	12.020	12.560	11.782	27,100
2022-05-25	12.260	12.400	12.200	12.300	11.538	31,042
2022-05-24	12.340	12.660	12.220	12.220	11.463	22,415
2022-05-23	12.220	12.340	12.220	12.340	11.576	1,686
2022-05-20	12.160	12.320	12.160	12.240	11.482	21,777
2022-05-19	12.400	12.400	12.020	12.160	11.407	63,489
2022-05-18	12.540	12.680	12.300	12.400	11.632	23,737
2022-05-17	11.980	12.480	11.980	12.480	11.707	29,392
2022-05-16	12.180	12.180	11.840	11.980	11.238	28,649
2022-05-13	11.900	12.300	11.800	11.820	11.088	68,108
2022-05-12	12.080	12.340	11.880	11.880	11.144	51,032
2022-05-11	12.380	12.700	12.220	12.480	11.707	27,335
2022-05-10	13.000	13.000	12.000	12.320	11.557	76,663
2022-05-09	12.440	12.500	12.200	12.240	11.482	44,883
2022-05-06	12.960	13.000	12.400	12.440	11.670	55,309
2022-05-05	13.180	13.360	12.980	12.980	12.176	36,224
2022-05-04	13.120	13.200	12.960	13.100	12.289	21,217
2022-05-03	13.640	13.640	12.980	13.100	12.289	47,619
2022-04-29	13.380	13.500	13.280	13.440	12.608	31,835
2022-04-28	13.380	13.600	13.300	13.300	12.476	36,216
2022-04-27	13.800	13.800	13.160	13.380	12.551	61,679
2022-04-26	14.300	14.340	14.020	14.100	12.758	39,133
2022-04-21	14.380	14.500	14.240	14.300	12.939	34,918
2022-04-20	14.100	14.360	14.100	14.300	12.939	51,032
2022-04-19	14.200	14.220	13.900	14.100	12.758	77,302
2022-04-14	14.000	14.180	13.920	13.920	12.595	30,089
2022-04-13	13.960	14.040	13.800	14.000	12.667	38,572
2022-04-12	13.580	13.980	13.580	13.960	12.631	60,468
2022-04-11	13.700	13.920	13.600	13.840	12.523	36,471
2022-04-08	13.160	14.160	13.160	13.840	12.523	221,655
2022-04-07	12.940	13.200	12.940	13.000	11.763	35,362
2022-04-06	13.040	13.060	12.800	12.880	11.654	15,675
2022-04-05	13.080	13.200	13.000	13.100	11.853	18,391
2022-04-04	13.480	13.480	12.920	13.060	11.817	89,467
2022-04-01	13.400	13.480	13.340	13.480	12.197	14,597
2022-03-31	13.380	13.520	13.280	13.400	12.124	44,993
2022-03-30	13.420	13.420	13.180	13.320	12.052	22,787
2022-03-29	13.120	13.480	12.960	13.420	12.143	106,236
2022-03-28	12.820	13.020	12.660	13.020	11.781	63,093
2022-03-24	13.100	13.120	12.560	12.600	11.401	84,381
2022-03-23	13.580	13.600	13.020	13.180	11.925	46,949
2022-03-22	13.240	13.560	13.100	13.560	12.269	37,585
2022-03-21	13.100	13.200	12.920	13.140	11.889	48,544
2022-03-18	12.740	13.060	12.640	12.900	11.672	31,536

← NewerPage 19 of 21 · 1,247 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.