Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	56.900	57.600	56.900	57.500	57.500	178,352
2026-01-26	54.800	57.300	54.800	57.200	57.200	151,826
2026-01-23	55.900	55.900	54.800	55.400	55.400	63,137
2026-01-22	54.000	55.600	54.000	55.600	55.600	82,349
2026-01-21	54.000	54.500	53.300	54.000	54.000	186,963
2026-01-20	54.400	54.500	53.800	54.400	54.400	97,163
2026-01-19	53.900	55.000	53.900	54.900	54.900	94,075
2026-01-16	54.900	55.100	53.800	54.700	54.700	150,927
2026-01-15	54.500	55.300	54.500	55.100	55.100	114,544
2026-01-14	55.100	55.800	54.700	55.100	55.100	190,574
2026-01-13	54.400	55.200	54.200	55.100	55.100	262,463
2026-01-12	54.300	54.700	54.000	54.400	54.400	71,915
2026-01-09	53.500	55.100	53.500	54.300	54.300	189,173
2026-01-08	53.400	53.900	52.900	53.200	53.200	112,018
2026-01-07	53.500	54.200	53.500	53.700	53.700	88,665
2026-01-05	53.300	54.000	53.000	54.000	54.000	149,394
2026-01-02	53.100	54.100	52.600	53.800	53.800	109,233
2025-12-31	53.300	53.600	52.500	52.500	52.500	73,649
2025-12-30	52.300	53.500	52.100	53.200	53.200	170,779
2025-12-29	50.400	52.500	50.400	52.300	52.300	119,305
2025-12-23	51.000	51.300	50.500	50.900	50.900	115,573
2025-12-22	49.650	50.500	49.550	50.400	50.400	127,025
2025-12-19	49.000	50.100	48.950	49.650	49.650	213,353
2025-12-18	47.700	49.500	47.650	49.350	49.350	259,716
2025-12-17	47.450	48.600	46.950	48.100	48.100	190,238
2025-12-16	46.250	47.450	46.150	47.450	47.450	126,314
2025-12-15	45.900	46.750	45.600	46.750	46.750	76,512
2025-12-12	45.900	46.150	45.450	45.900	45.900	47,441
2025-12-11	45.000	45.900	44.950	45.900	45.900	106,807
2025-12-10	45.000	45.000	43.900	44.900	44.900	60,547
2025-12-09	45.250	45.450	44.650	45.000	45.000	54,532
2025-12-08	44.550	45.500	44.450	45.500	45.500	57,567
2025-12-05	44.950	45.000	44.450	44.800	44.800	34,263
2025-12-04	44.850	45.250	44.600	44.950	44.950	21,242
2025-12-03	45.300	45.500	44.950	45.100	45.100	72,305
2025-12-02	45.000	45.300	44.700	45.300	45.300	38,569
2025-12-01	45.450	45.450	44.450	45.200	45.200	77,813
2025-11-28	45.750	46.150	45.450	45.450	45.450	96,192
2025-11-27	45.650	45.900	45.250	45.750	45.750	46,409
2025-11-26	45.050	45.600	44.750	45.600	45.600	80,706
2025-11-25	44.750	45.600	44.150	45.050	45.050	126,508
2025-11-24	44.000	44.500	43.650	44.500	44.500	134,796
2025-11-21	43.000	43.550	42.450	43.550	43.550	59,755
2025-11-20	43.500	44.000	42.800	43.600	43.600	59,942
2025-11-19	43.000	43.300	42.300	43.250	43.250	84,510
2025-11-18	43.100	43.450	42.700	42.950	42.950	103,832
2025-11-17	44.250	44.450	43.600	43.850	43.850	120,003
2025-11-14	42.400	43.900	42.150	43.900	43.900	150,147
2025-11-13	42.450	43.350	42.450	43.350	43.350	169,513
2025-11-12	42.200	42.500	41.950	42.450	42.450	124,907
2025-11-11	40.950	42.100	40.750	42.100	42.100	300,875
2025-11-10	40.100	40.800	40.000	40.600	40.600	63,567
2025-11-07	40.900	40.900	39.550	39.950	39.950	132,285
2025-11-06	39.300	40.750	38.950	40.750	40.750	189,494
2025-11-05	38.850	39.300	38.500	39.300	39.300	37,749
2025-11-04	38.850	38.850	38.200	38.850	38.850	53,008
2025-11-03	38.900	39.200	38.700	39.050	39.050	82,604
2025-10-31	39.250	39.300	38.550	38.900	38.900	87,444
2025-10-30	40.100	40.350	38.950	39.300	39.300	81,689
2025-10-29	39.600	40.150	39.400	40.100	40.100	88,900

← NewerPage 4 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.