Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	36.200	36.300	35.800	36.300	36.300	72,568
2025-08-01	36.600	36.800	35.950	35.950	35.950	158,185
2025-07-31	35.700	36.950	35.700	36.350	36.350	204,177
2025-07-30	36.000	36.300	35.400	35.500	35.500	169,992
2025-07-29	36.100	36.400	36.000	36.100	36.100	60,112
2025-07-28	37.100	37.350	36.050	36.100	36.100	120,953
2025-07-25	37.000	37.200	36.850	36.950	36.950	51,349
2025-07-24	37.800	37.800	37.100	37.100	37.100	57,149
2025-07-23	37.200	37.800	37.100	37.700	37.700	197,013
2025-07-22	37.700	37.850	37.000	37.000	37.000	115,220
2025-07-21	38.000	38.100	37.750	38.000	38.000	75,719
2025-07-18	37.800	38.200	37.700	38.150	38.150	100,152
2025-07-17	37.000	37.900	37.000	37.650	37.650	121,894
2025-07-16	37.650	37.650	37.000	37.000	37.000	141,661
2025-07-15	38.000	38.000	37.500	37.650	37.650	105,561
2025-07-14	37.700	38.250	37.700	38.000	38.000	33,572
2025-07-11	38.100	38.300	38.000	38.200	38.200	76,270
2025-07-10	38.350	38.500	38.100	38.300	38.300	55,046
2025-07-09	38.450	38.550	38.100	38.450	38.450	131,149
2025-07-08	37.700	38.950	37.650	38.450	38.450	214,762
2025-07-07	37.850	37.900	37.000	37.700	37.700	107,753
2025-07-04	37.750	37.850	37.500	37.600	37.600	73,855
2025-07-03	38.250	38.250	37.600	37.650	37.650	107,397
2025-07-02	37.900	38.350	37.900	38.000	38.000	123,386
2025-07-01	38.500	38.550	37.900	37.950	37.950	205,011
2025-06-30	38.350	38.500	37.900	38.400	38.400	298,189
2025-06-27	40.850	41.400	40.800	41.000	39.000	338,795
2025-06-26	39.750	41.000	39.750	40.500	39.512	352,497
2025-06-25	39.950	40.200	39.600	39.750	38.781	223,507
2025-06-24	39.800	40.100	39.100	39.300	37.383	277,364
2025-06-23	37.850	39.000	37.600	38.850	36.955	108,648
2025-06-20	38.400	38.550	37.900	37.900	37.900	235,315
2025-06-19	38.100	38.700	37.850	37.900	37.900	81,133
2025-06-18	38.900	39.150	38.050	38.100	38.100	169,705
2025-06-17	39.200	39.200	38.850	38.900	38.900	148,651
2025-06-16	39.650	40.000	39.250	39.250	39.250	201,570
2025-06-13	39.650	40.000	39.550	39.650	39.650	163,302
2025-06-12	40.150	40.600	40.000	40.500	40.500	107,379
2025-06-11	40.700	40.800	40.150	40.250	40.250	126,260
2025-06-10	40.000	40.800	39.900	40.700	40.700	119,664
2025-06-06	40.050	40.300	39.750	39.950	39.950	64,529
2025-06-05	39.900	40.250	39.550	40.000	40.000	96,714
2025-06-04	39.650	40.400	39.350	39.650	39.650	124,377
2025-06-03	39.350	39.700	39.150	39.650	39.650	102,271
2025-06-02	39.850	40.250	39.250	39.350	39.350	113,397
2025-05-30	40.400	41.150	40.000	40.000	40.000	155,017
2025-05-29	41.750	41.750	40.450	40.550	40.550	147,725
2025-05-28	42.300	42.300	41.700	41.850	41.850	97,368
2025-05-27	40.800	42.050	40.600	41.650	41.650	133,491
2025-05-26	40.350	40.800	40.350	40.550	40.550	64,135
2025-05-23	40.700	40.850	39.650	39.900	39.900	147,476
2025-05-22	41.200	41.450	40.700	40.700	40.700	99,848
2025-05-21	42.000	42.000	41.050	41.550	41.550	89,392
2025-05-20	41.800	42.150	41.600	41.950	41.950	96,435
2025-05-19	41.800	41.800	41.300	41.550	41.550	59,605
2025-05-16	41.500	42.250	41.300	41.800	41.800	103,292
2025-05-15	41.500	41.950	41.300	41.550	41.550	55,527
2025-05-14	41.400	41.800	41.200	41.750	41.750	123,113
2025-05-13	40.550	42.100	40.550	41.950	41.950	236,286
2025-05-12	40.650	40.800	40.200	40.700	40.700	129,935

← NewerPage 6 of 21 · 1,243 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.