Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	12.220	12.520	12.060	12.520	11.328	80,929
2022-03-15	11.760	12.000	11.700	11.920	10.785	32,576
2022-03-14	11.940	12.160	11.940	12.080	10.930	54,679
2022-03-11	11.880	12.000	11.780	11.940	10.803	72,910
2022-03-10	11.880	12.000	11.600	11.760	10.641	57,690
2022-03-09	11.940	11.980	11.680	11.780	10.659	92,433
2022-03-08	11.640	11.680	11.120	11.640	10.532	117,804
2022-03-04	12.600	12.600	11.800	11.800	10.677	99,795
2022-03-03	12.360	12.740	12.360	12.600	11.401	37,052
2022-03-02	12.400	12.480	12.180	12.360	11.183	57,820
2022-03-01	12.920	12.980	12.580	12.660	11.455	44,658
2022-02-28	13.000	13.000	12.500	13.000	11.763	91,967
2022-02-25	12.900	13.160	12.760	13.000	11.763	122,174
2022-02-24	13.200	13.200	12.500	12.600	11.401	103,831
2022-02-23	13.840	13.840	13.540	13.540	12.251	48,117
2022-02-22	13.600	13.740	13.520	13.600	12.305	40,549
2022-02-21	13.900	13.960	13.680	13.800	12.486	20,855
2022-02-18	13.920	13.940	13.820	13.860	12.541	12,396
2022-02-17	13.940	13.960	13.860	13.920	12.595	12,572
2022-02-16	14.000	14.000	13.800	13.940	12.613	25,100
2022-02-15	13.960	14.100	13.900	13.940	12.613	22,952
2022-02-14	14.180	14.180	13.800	13.960	12.631	46,289
2022-02-11	13.900	14.400	13.700	14.180	12.830	48,960
2022-02-10	13.740	13.900	13.720	13.900	12.577	47,205
2022-02-09	13.860	13.880	13.600	13.740	12.432	60,631
2022-02-08	13.840	13.900	13.660	13.660	12.360	42,864
2022-02-07	13.840	13.980	13.840	13.880	12.559	20,292
2022-02-04	14.020	14.100	13.900	13.900	12.577	35,191
2022-02-03	14.000	14.260	14.000	14.140	12.794	40,563
2022-02-02	14.100	14.300	14.040	14.260	12.903	32,119
2022-02-01	13.940	14.140	13.940	14.140	12.794	44,825
2022-01-31	14.040	14.100	13.800	13.900	12.577	42,475
2022-01-28	14.060	14.200	13.820	13.900	12.577	62,664
2022-01-27	14.300	14.360	14.080	14.140	12.794	34,815
2022-01-26	14.360	14.500	14.340	14.340	12.975	31,673
2022-01-25	14.420	14.580	14.320	14.380	13.011	27,981
2022-01-24	14.640	14.640	14.340	14.400	13.029	104,599
2022-01-21	14.500	14.720	14.440	14.620	13.228	42,107
2022-01-20	14.680	14.900	14.520	14.700	13.301	39,581
2022-01-19	14.700	14.780	14.500	14.680	13.283	26,163
2022-01-18	14.600	14.900	14.500	14.700	13.301	37,258
2022-01-17	14.620	14.940	14.620	14.760	13.355	43,878
2022-01-14	14.600	14.920	14.520	14.900	13.482	21,549
2022-01-13	14.820	14.940	14.620	14.700	13.301	62,726
2022-01-12	14.340	14.820	14.300	14.760	13.355	83,015
2022-01-11	14.240	14.300	14.200	14.300	12.939	30,279
2022-01-10	14.040	14.360	14.040	14.240	12.884	36,115
2022-01-07	13.800	14.140	13.800	14.080	12.740	36,310
2022-01-05	13.720	13.980	13.700	13.940	12.613	37,346
2022-01-04	13.620	13.800	13.580	13.720	12.414	82,450
2022-01-03	13.500	13.720	13.440	13.560	12.269	38,640
2021-12-31	13.480	13.480	13.320	13.380	12.106	13,274
2021-12-30	13.460	13.460	13.240	13.240	11.980	32,354
2021-12-29	13.320	13.480	13.320	13.380	12.106	30,146
2021-12-28	13.440	13.500	13.360	13.400	12.124	19,534
2021-12-27	13.300	13.560	13.300	13.400	12.124	27,498
2021-12-23	13.240	13.440	13.140	13.260	11.998	36,002
2021-12-22	13.220	13.480	13.220	13.240	11.980	30,408
2021-12-21	13.320	13.520	13.260	13.260	11.998	29,867
2021-12-20	13.380	13.380	13.260	13.280	12.016	56,695

← NewerPage 20 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.