Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	13.640	13.640	13.420	13.460	12.179	45,555
2021-12-16	13.600	13.700	13.580	13.640	12.342	30,092
2021-12-15	13.480	13.580	13.420	13.480	12.197	55,368
2021-12-14	13.740	13.780	13.460	13.480	12.197	73,868
2021-12-13	13.920	13.980	13.720	13.740	12.432	49,836
2021-12-10	13.800	13.880	13.740	13.820	12.504	42,737
2021-12-09	13.760	13.920	13.760	13.780	12.468	49,259
2021-12-08	13.740	13.820	13.600	13.760	12.450	65,754
2021-12-07	13.700	13.800	13.520	13.580	12.287	55,810
2021-12-06	13.780	13.800	13.500	13.520	12.233	34,155
2021-12-03	13.740	13.820	13.500	13.600	12.305	83,751
2021-12-02	13.940	13.980	13.600	13.640	12.342	38,308
2021-12-01	13.880	14.020	13.820	13.820	12.504	32,658
2021-11-30	14.000	14.060	13.740	13.740	12.432	64,366
2021-11-29	13.800	14.080	13.700	14.080	12.740	25,168
2021-11-26	14.000	14.100	13.700	13.700	12.396	67,189
2021-11-25	14.260	14.420	14.220	14.300	12.939	64,211
2021-11-24	14.520	14.620	14.260	14.260	12.903	37,301
2021-11-23	14.660	14.700	14.500	14.500	13.120	23,061
2021-11-22	14.860	14.860	14.700	14.740	13.337	24,185
2021-11-19	14.980	14.980	14.780	14.860	13.445	26,577
2021-11-18	15.000	15.120	14.860	14.920	13.500	73,670
2021-11-17	14.860	15.020	14.820	15.000	13.572	30,808
2021-11-16	14.940	15.000	14.780	14.780	13.373	39,439
2021-11-15	15.120	15.140	14.920	14.920	13.500	27,927
2021-11-12	14.840	15.040	14.840	15.040	13.608	15,232
2021-11-11	15.000	15.180	15.000	15.040	13.608	20,874
2021-11-10	15.200	15.200	14.980	15.000	13.572	20,662
2021-11-09	15.220	15.260	15.080	15.180	13.735	40,337
2021-11-08	15.020	15.220	14.980	15.220	13.771	46,016
2021-11-05	15.020	15.180	14.820	14.820	13.409	30,417
2021-11-04	15.100	15.260	15.020	15.040	13.608	28,357
2021-11-03	15.100	15.160	15.040	15.160	13.717	44,223
2021-11-02	15.120	15.140	14.940	15.060	13.626	35,741
2021-11-01	15.000	15.220	15.000	15.120	13.681	28,495
2021-10-29	14.840	15.180	14.840	15.000	13.572	53,763
2021-10-27	15.180	15.180	14.960	15.060	13.626	15,500
2021-10-26	15.240	15.240	15.000	15.100	13.663	23,408
2021-10-25	15.020	15.240	15.020	15.240	13.789	12,373
2021-10-22	15.160	15.180	15.060	15.080	13.644	15,978
2021-10-21	15.240	15.260	15.120	15.140	13.699	13,215
2021-10-20	15.160	15.300	15.140	15.200	13.753	30,527

← NewerPage 21 of 21 · 1,242 trading days

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.