Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	40.000	40.200	39.800	40.000	40.000	105,857
2025-05-08	40.250	40.750	39.900	40.150	40.150	404,935
2025-05-07	40.200	40.950	40.200	40.650	40.650	210,794
2025-05-06	40.150	40.900	40.100	40.600	40.600	157,755
2025-05-05	40.200	40.450	40.050	40.150	40.150	86,872
2025-05-02	41.000	41.400	40.100	40.100	40.100	76,530
2025-04-30	40.700	41.050	40.400	40.750	40.750	93,754
2025-04-29	40.400	40.850	40.250	40.750	40.750	50,099
2025-04-28	40.900	41.000	40.600	40.800	40.800	44,636
2025-04-25	41.150	41.350	40.800	41.000	41.000	110,168
2025-04-24	41.000	41.400	40.650	41.150	41.150	78,989
2025-04-23	40.650	41.400	40.500	41.000	41.000	198,439
2025-04-22	39.800	41.000	39.550	40.200	40.200	80,818
2025-04-17	40.800	40.800	39.950	40.550	40.550	47,751
2025-04-16	40.050	41.200	39.600	40.800	40.800	88,967
2025-04-15	40.500	40.800	40.050	40.300	40.300	60,683
2025-04-14	38.900	40.700	38.400	40.700	40.700	64,902
2025-04-11	38.350	38.450	37.250	38.100	38.100	86,351
2025-04-10	40.000	40.000	38.000	38.500	38.500	163,987
2025-04-09	38.050	38.150	36.350	36.850	36.850	136,906
2025-04-08	38.200	39.300	37.550	39.200	39.200	120,673
2025-04-07	37.500	38.200	35.600	37.350	37.350	172,519
2025-04-04	40.200	40.700	38.700	39.500	39.500	167,160
2025-04-03	42.250	42.250	41.350	41.350	41.350	100,766
2025-04-02	42.350	42.900	41.950	42.700	42.700	54,691
2025-04-01	42.400	42.400	41.900	42.350	42.350	105,940
2025-03-31	42.250	42.500	41.050	42.500	42.500	217,608
2025-03-28	43.950	43.950	43.000	43.250	43.250	309,409
2025-03-27	41.950	43.950	41.500	43.950	43.950	205,203
2025-03-26	41.750	43.100	41.500	42.300	42.300	202,571
2025-03-24	41.400	41.900	41.400	41.500	41.500	81,730
2025-03-21	41.100	41.350	40.900	41.350	41.350	206,833
2025-03-20	41.350	41.750	41.000	41.050	41.050	29,316
2025-03-19	41.200	41.550	40.650	41.500	41.500	93,354
2025-03-18	41.100	41.600	40.950	41.200	41.200	152,790
2025-03-17	41.200	41.400	40.750	41.050	41.050	25,541
2025-03-14	40.050	41.200	40.050	41.200	41.200	71,931
2025-03-13	40.800	40.800	40.050	40.500	40.500	99,683
2025-03-12	39.500	40.950	39.200	40.750	40.750	122,390
2025-03-11	39.700	39.950	39.500	39.500	39.500	74,597
2025-03-10	40.600	40.600	39.800	40.000	40.000	113,423
2025-03-07	40.050	40.850	40.050	40.600	40.600	86,088
2025-03-06	40.400	40.400	39.950	40.300	40.300	61,140
2025-03-05	40.000	40.550	39.800	40.150	40.150	82,273
2025-03-04	39.500	40.300	39.500	39.950	39.950	94,586
2025-02-28	40.950	40.950	39.400	40.100	40.100	163,672
2025-02-27	41.250	41.250	40.600	40.600	40.600	47,404
2025-02-26	41.700	41.700	40.600	41.250	41.250	115,044
2025-02-25	40.500	41.650	40.350	41.550	41.550	113,493
2025-02-24	41.450	41.550	40.500	40.950	40.950	142,394
2025-02-21	41.700	42.100	41.150	41.650	41.650	162,729
2025-02-20	42.000	42.100	41.700	42.000	42.000	98,977
2025-02-19	42.000	42.750	41.900	42.000	42.000	172,104
2025-02-18	42.850	42.850	41.750	41.950	41.950	116,301
2025-02-17	43.000	43.250	42.550	42.700	42.700	52,083
2025-02-14	43.500	43.650	42.650	43.000	43.000	76,834
2025-02-13	42.950	43.300	42.750	43.100	43.100	161,465
2025-02-12	42.850	43.000	42.200	42.600	42.600	348,075
2025-02-11	44.800	45.050	42.800	43.150	43.150	165,048
2025-02-10	45.750	45.800	45.000	45.000	45.000	118,863

← NewerPage 7 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.