Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	46.200	46.200	45.420	46.200	46.200	19,013
2026-04-28	46.300	46.440	45.680	45.680	45.680	25,260
2026-04-27	46.420	46.840	46.000	46.400	46.400	35,555
2026-04-24	46.920	46.920	46.100	46.420	46.420	41,923
2026-04-23	45.800	47.000	45.800	46.920	46.920	39,364
2026-04-22	46.960	46.960	45.860	46.180	46.180	43,772
2026-04-21	46.140	46.840	45.900	46.840	46.840	61,296
2026-04-20	47.020	47.380	46.200	46.240	46.240	53,341
2026-04-17	47.600	48.820	46.820	47.700	47.700	191,868
2026-04-16	47.740	48.240	47.540	47.600	47.600	61,497
2026-04-15	48.900	49.000	48.000	48.000	48.000	57,442
2026-04-14	48.620	50.300	48.160	48.900	48.900	104,523
2026-04-09	49.000	49.000	48.060	48.620	48.620	57,959
2026-04-08	49.620	49.800	48.260	49.240	49.240	117,476
2026-04-07	46.000	47.400	45.700	46.260	46.260	88,966
2026-04-02	47.100	47.400	45.850	46.900	46.900	113,443
2026-04-01	45.950	48.100	45.950	47.600	47.600	164,048
2026-03-31	44.100	45.100	43.800	45.000	45.000	53,217
2026-03-30	43.000	43.850	42.600	43.850	43.850	58,127
2026-03-27	45.350	45.350	43.250	43.500	43.500	66,162
2026-03-26	45.500	45.850	44.750	45.350	45.350	138,927
2026-03-24	45.250	45.550	44.350	45.500	45.500	81,363
2026-03-23	43.500	45.800	42.600	45.250	45.250	134,013
2026-03-20	44.300	45.100	44.100	44.850	44.850	138,208
2026-03-19	44.000	44.450	43.250	44.000	44.000	124,845
2026-03-18	45.700	46.550	44.750	45.200	45.200	91,881
2026-03-17	43.900	45.350	43.500	45.250	45.250	110,779
2026-03-16	44.500	44.550	42.700	43.800	43.800	193,386
2026-03-13	45.000	45.000	44.100	44.500	44.500	114,873
2026-03-12	45.900	45.900	44.800	45.000	45.000	89,143
2026-03-11	46.400	46.600	45.550	45.900	45.900	103,853
2026-03-10	46.600	47.200	46.200	46.350	46.350	83,759
2026-03-09	44.300	45.450	43.850	45.100	45.100	145,533
2026-03-06	48.650	49.050	46.150	46.500	46.500	132,583
2026-03-05	49.000	49.900	47.900	48.950	48.950	82,266
2026-03-04	48.600	50.000	48.600	49.000	49.000	98,611
2026-03-03	51.000	51.000	48.050	48.600	48.600	171,917
2026-03-02	49.900	52.600	49.900	51.500	51.500	111,474
2026-02-27	53.500	53.900	52.500	52.500	52.500	211,679
2026-02-26	54.000	55.200	53.100	53.300	53.300	188,234
2026-02-25	54.400	54.400	52.900	54.000	54.000	88,201
2026-02-24	53.800	54.500	52.800	53.900	53.900	70,012
2026-02-20	52.400	53.200	51.800	53.200	53.200	100,426
2026-02-19	52.800	53.400	52.100	52.400	52.400	90,876
2026-02-18	52.600	54.000	52.500	52.800	52.800	89,026
2026-02-17	54.600	55.000	52.500	52.600	52.600	218,535
2026-02-16	53.400	55.300	53.400	54.600	54.600	127,034
2026-02-13	57.000	57.000	52.400	52.400	52.400	276,948
2026-02-12	56.700	58.300	56.600	57.700	57.700	144,785
2026-02-11	56.400	57.200	55.200	56.700	56.700	137,047
2026-02-10	55.500	56.200	55.200	56.200	56.200	86,282
2026-02-09	54.900	55.900	54.600	55.500	55.500	92,721
2026-02-06	54.700	55.400	54.000	54.700	54.700	105,912
2026-02-05	54.500	54.800	54.000	54.700	54.700	125,260
2026-02-04	56.800	56.800	54.500	54.600	54.600	184,184
2026-02-03	56.400	57.200	56.400	56.900	56.900	74,163
2026-02-02	56.200	57.400	55.800	56.900	56.900	71,845
2026-01-30	59.000	59.000	56.600	56.700	56.700	105,051
2026-01-29	58.200	59.000	58.000	58.800	58.800	201,561
2026-01-28	57.300	58.400	57.200	58.000	58.000	137,418

← NewerPage 3 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.