Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	44.900	45.750	44.500	45.750	45.750	281,198
2025-02-06	43.450	44.900	42.800	44.900	44.900	152,138
2025-02-05	43.000	43.400	42.400	43.400	43.400	67,969
2025-02-04	43.000	43.750	42.850	43.300	43.300	100,039
2025-02-03	45.000	45.300	43.000	43.000	43.000	114,610
2025-01-31	43.900	45.700	43.900	45.700	45.700	104,071
2025-01-30	44.000	44.000	43.000	43.900	43.900	147,418
2025-01-29	43.450	44.500	43.100	43.650	43.650	124,390
2025-01-28	44.650	44.800	43.500	43.500	43.500	211,952
2025-01-27	45.300	45.300	44.500	45.000	45.000	96,876
2025-01-24	45.350	45.600	45.050	45.300	45.300	105,483
2025-01-23	45.500	45.700	44.450	45.300	45.300	129,967
2025-01-22	44.500	45.650	44.450	45.500	45.500	240,836
2025-01-21	43.000	44.500	42.950	44.500	44.500	89,696
2025-01-20	42.550	43.050	42.200	43.050	43.050	68,560
2025-01-17	42.200	42.600	42.000	42.300	42.300	124,857
2025-01-16	42.000	42.400	41.800	42.200	42.200	50,091
2025-01-15	41.200	42.200	41.200	42.000	42.000	68,599
2025-01-14	40.100	42.500	40.100	41.500	41.500	283,742
2025-01-13	40.000	40.200	39.750	40.100	40.100	50,034
2025-01-10	39.650	40.200	39.600	40.200	40.200	40,268
2025-01-09	40.150	40.250	39.550	39.650	39.650	45,571
2025-01-08	39.400	39.900	39.250	39.700	39.700	51,162
2025-01-07	39.350	39.550	38.600	39.500	39.500	80,923
2025-01-03	39.750	39.800	39.000	39.350	39.350	49,541
2025-01-02	40.250	40.250	39.750	39.800	39.800	31,797
2024-12-31	39.900	40.700	39.650	40.200	40.200	35,112
2024-12-30	40.150	40.150	38.800	39.850	39.850	27,117
2024-12-27	39.600	40.250	39.600	40.150	40.150	24,214
2024-12-23	39.600	40.350	39.500	40.000	40.000	54,953
2024-12-20	40.000	40.000	39.100	39.600	39.600	55,553
2024-12-19	39.000	40.000	38.850	40.000	40.000	47,117
2024-12-18	39.300	39.750	38.950	39.100	39.100	30,695
2024-12-17	39.200	39.750	39.000	39.450	39.450	29,372
2024-12-16	38.900	39.050	38.450	38.900	38.900	13,527
2024-12-13	39.250	39.350	38.600	39.000	39.000	23,760
2024-12-12	38.700	39.350	38.600	39.000	39.000	63,305
2024-12-11	38.800	39.300	38.500	38.700	38.700	49,397
2024-12-10	39.050	39.650	38.650	38.650	38.650	41,435
2024-12-09	39.150	39.550	38.650	39.300	39.300	44,143
2024-12-06	39.700	39.900	39.150	39.550	39.550	37,299
2024-12-05	39.900	40.100	39.500	39.700	39.700	83,379
2024-12-04	39.600	39.800	39.300	39.750	39.750	46,006
2024-12-03	40.000	40.100	39.500	39.600	39.600	119,573
2024-12-02	38.750	39.850	38.650	39.800	39.800	57,784
2024-11-29	39.000	39.300	38.450	38.750	38.750	55,317
2024-11-28	38.700	39.000	38.400	39.000	39.000	47,777
2024-11-27	38.950	38.950	38.100	38.500	38.500	53,012
2024-11-26	37.500	38.950	37.400	38.400	38.400	62,582
2024-11-25	37.650	38.300	37.450	38.000	38.000	97,269
2024-11-22	37.550	38.000	37.000	37.650	37.650	154,326
2024-11-21	35.550	37.600	35.350	37.100	37.100	233,578
2024-11-20	34.800	36.250	34.400	35.550	35.550	244,934
2024-11-19	34.800	35.450	33.950	34.050	34.050	50,610
2024-11-18	35.000	35.150	34.300	34.800	34.800	34,970
2024-11-15	35.000	35.700	35.000	35.050	35.050	71,868
2024-11-14	33.950	35.350	33.950	35.200	35.200	77,831
2024-11-13	33.450	33.950	33.450	33.950	33.950	198,801
2024-11-12	32.900	33.900	32.850	33.450	33.450	46,812
2024-11-11	32.900	33.450	32.900	33.000	33.000	46,328

← NewerPage 8 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.