Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	50.200	51.500	50.200	51.150	51.150	43,433
2026-07-23	51.600	51.600	50.000	50.200	50.200	66,861
2026-07-22	49.000	51.600	49.000	51.600	51.600	50,987
2026-07-21	48.900	49.340	48.640	49.000	49.000	66,317
2026-07-20	49.500	49.740	48.900	48.900	48.900	24,657
2026-07-17	49.140	49.600	49.140	49.500	49.500	23,035
2026-07-16	49.520	49.860	49.100	49.660	49.660	49,390
2026-07-15	50.200	50.200	49.520	49.520	49.520	41,637
2026-07-14	50.500	50.800	49.600	50.750	50.750	49,343
2026-07-13	50.550	50.800	50.450	50.750	50.750	18,296
2026-07-10	50.350	51.000	50.350	50.900	50.900	28,853
2026-07-09	51.000	51.100	49.980	50.350	50.350	46,071
2026-07-08	51.000	51.250	49.580	51.150	51.150	62,894
2026-07-07	52.150	52.150	51.200	51.400	51.400	51,610
2026-07-06	51.800	52.600	51.550	52.150	52.150	36,212
2026-07-03	51.050	52.150	51.050	51.800	51.800	39,516
2026-07-02	50.950	51.700	50.700	51.000	51.000	43,108
2026-07-01	51.000	51.250	50.500	50.950	50.950	34,883
2026-06-30	51.600	52.250	51.500	51.950	50.850	51,433
2026-06-29	51.950	52.600	51.550	51.550	50.459	26,784
2026-06-26	53.000	53.300	51.650	51.900	50.801	41,804
2026-06-25	53.000	53.750	53.000	53.000	51.878	33,293
2026-06-24	52.300	53.800	52.300	53.000	53.000	56,031
2026-06-23	53.200	53.650	52.400	52.550	52.550	38,837
2026-06-22	54.200	54.200	52.850	53.750	53.750	21,013
2026-06-19	53.500	53.950	52.900	53.200	53.200	125,275
2026-06-18	54.000	54.300	52.850	54.000	54.000	40,375
2026-06-17	53.400	54.100	52.950	53.900	53.900	64,493
2026-06-16	54.150	54.550	53.350	53.400	53.400	35,258
2026-06-15	54.000	54.850	53.800	54.150	54.150	83,844
2026-06-12	52.000	53.350	51.750	52.700	52.700	122,813
2026-06-11	48.620	50.800	48.620	50.800	50.800	79,318
2026-06-10	49.300	49.300	48.640	48.720	48.720	93,615
2026-06-09	49.000	50.050	48.540	49.700	49.700	89,893
2026-06-08	48.800	49.240	48.500	48.840	48.840	53,117
2026-06-05	49.200	50.050	49.100	49.600	49.600	44,321
2026-06-04	50.000	50.300	49.300	49.300	49.300	53,023
2026-06-03	49.900	50.000	49.420	50.000	50.000	55,079
2026-06-02	51.000	51.100	49.740	49.920	49.920	71,145
2026-05-29	49.600	51.100	49.580	51.000	51.000	168,857
2026-05-28	49.560	49.560	48.920	49.500	49.500	91,088
2026-05-27	48.700	49.620	48.380	49.460	49.460	137,629
2026-05-26	48.300	48.380	48.020	48.300	48.300	85,790
2026-05-25	48.000	48.300	47.880	48.200	48.200	80,194
2026-05-22	47.200	47.600	47.100	47.220	47.220	41,216
2026-05-21	46.920	47.640	46.900	47.000	47.000	58,842
2026-05-20	46.080	47.120	46.060	46.920	46.920	40,882
2026-05-19	47.380	47.800	46.040	46.240	46.240	80,931
2026-05-18	47.300	47.680	46.860	47.680	47.680	31,304
2026-05-15	48.720	49.100	47.760	47.760	47.760	77,792
2026-05-14	48.140	49.200	48.140	49.200	49.200	22,813
2026-05-13	49.040	49.240	48.140	48.140	48.140	43,941
2026-05-12	49.900	49.900	48.840	49.040	49.040	24,980
2026-05-11	50.300	50.400	49.600	49.780	49.780	55,962
2026-05-08	50.900	51.200	50.000	50.750	50.750	57,336
2026-05-07	49.900	52.350	49.740	50.900	50.900	101,980
2026-05-06	46.040	49.560	46.040	49.560	49.560	150,230
2026-05-05	45.800	46.220	45.260	46.040	46.040	56,488
2026-05-04	45.520	46.420	45.520	46.000	46.000	28,067
2026-04-30	46.000	46.840	45.740	45.740	45.740	61,045

← NewerPage 2 of 5 · 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.