Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.250	39.950	39.200	39.550	39.550	99,962
2025-10-24	39.300	39.550	39.150	39.250	39.250	84,778
2025-10-23	39.000	39.200	38.300	39.200	39.200	122,529
2025-10-22	39.000	39.100	38.800	38.900	38.900	86,766
2025-10-21	38.150	39.150	38.100	38.900	38.900	180,216
2025-10-20	36.600	38.050	36.600	38.050	38.050	181,777
2025-10-17	36.350	36.750	36.100	36.600	36.600	151,976
2025-10-16	36.700	36.800	35.950	36.800	36.800	126,656
2025-10-15	36.750	37.000	36.600	36.700	36.700	69,541
2025-10-14	36.550	36.850	36.200	36.800	36.800	74,889
2025-10-13	37.000	37.200	36.600	36.700	36.700	68,692
2025-10-10	36.950	37.000	36.650	37.000	37.000	37,203
2025-10-09	37.300	37.400	36.800	36.800	36.800	42,051
2025-10-08	36.950	37.300	36.350	37.200	37.200	89,396
2025-10-07	36.500	37.000	35.700	36.950	36.950	109,668
2025-10-06	36.450	36.700	36.100	36.550	36.550	50,225
2025-10-03	35.900	36.700	35.800	36.600	36.600	108,377
2025-10-02	34.650	35.900	34.600	35.900	35.900	147,810
2025-10-01	34.550	34.850	34.500	34.550	34.550	80,019
2025-09-30	34.700	34.800	34.200	34.800	34.800	78,440
2025-09-29	34.800	35.200	34.700	34.800	34.800	67,869
2025-09-26	34.600	34.950	34.600	34.800	34.800	87,747
2025-09-25	35.200	35.300	34.600	34.600	34.600	103,329
2025-09-24	35.800	35.800	35.300	35.300	35.300	77,895
2025-09-23	35.900	36.050	35.600	35.800	35.800	114,258
2025-09-22	35.700	35.900	35.500	35.600	35.600	84,838
2025-09-19	36.200	36.300	35.900	35.900	35.900	129,258
2025-09-18	36.300	36.600	36.000	36.200	36.200	105,071
2025-09-17	36.500	36.900	36.200	36.450	36.450	67,422
2025-09-16	36.950	37.100	36.700	36.700	36.700	43,368
2025-09-15	37.000	37.500	36.700	36.750	36.750	97,471
2025-09-12	36.850	37.400	36.800	37.150	37.150	160,013
2025-09-11	36.200	37.000	36.200	36.850	36.850	215,463
2025-09-10	36.100	36.400	36.100	36.200	36.200	36,366
2025-09-09	36.700	36.900	36.150	36.150	36.150	47,388
2025-09-08	36.300	36.700	36.100	36.700	36.700	39,419
2025-09-05	36.900	37.050	36.250	36.300	36.300	60,069
2025-09-04	37.100	37.100	36.650	36.900	36.900	36,037
2025-09-03	36.100	37.050	36.100	37.050	37.050	51,332
2025-09-02	37.150	37.300	36.000	36.300	36.300	90,253
2025-09-01	37.100	37.400	36.950	37.150	37.150	46,591
2025-08-29	37.550	37.950	37.100	37.100	37.100	58,843
2025-08-28	38.000	38.200	37.600	37.600	37.600	45,358
2025-08-27	38.000	38.100	37.700	38.000	38.000	37,685
2025-08-26	38.350	38.350	37.750	38.000	38.000	128,085
2025-08-25	38.350	38.500	38.050	38.350	38.350	47,504
2025-08-22	37.900	38.200	37.700	38.150	38.150	44,293
2025-08-21	38.000	38.300	37.750	37.900	37.900	75,397
2025-08-20	37.950	38.200	37.650	38.000	38.000	89,745
2025-08-19	37.600	38.500	37.600	37.900	37.900	115,595
2025-08-18	39.050	39.050	37.550	37.600	37.600	154,935
2025-08-14	39.600	39.600	39.100	39.250	39.250	77,732
2025-08-13	38.700	39.700	38.600	39.600	39.600	219,610
2025-08-12	38.300	38.600	38.050	38.450	38.450	142,323
2025-08-11	38.000	38.300	37.850	38.300	38.300	68,192
2025-08-08	37.350	38.000	37.000	38.000	38.000	81,452
2025-08-07	36.800	37.350	36.600	37.350	37.350	88,206
2025-08-06	37.000	37.150	36.350	36.800	36.800	73,710
2025-08-05	36.300	37.000	36.050	37.000	37.000	99,024
2025-08-04	36.200	36.300	35.800	36.300	36.300	72,568

← NewerPage 5 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.