Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	33.150	33.550	32.850	32.900	32.900	43,968
2024-11-07	33.900	34.200	33.000	33.000	33.000	61,686
2024-11-06	33.700	34.750	33.350	33.900	33.900	95,843
2024-11-05	32.900	33.200	32.700	33.000	33.000	16,914
2024-11-04	32.400	32.750	32.300	32.750	32.750	27,427
2024-11-01	32.450	32.900	32.400	32.400	32.400	29,814
2024-10-31	32.000	33.150	32.000	32.800	32.800	72,432
2024-10-30	32.250	32.600	31.800	32.250	32.250	77,519
2024-10-29	32.050	33.000	32.000	32.750	32.750	43,315
2024-10-25	32.250	32.500	31.850	32.150	32.150	63,236
2024-10-24	32.300	32.750	32.150	32.400	32.400	19,702
2024-10-23	33.100	33.100	32.250	32.350	32.350	41,271
2024-10-22	32.950	33.150	32.600	33.000	33.000	82,983
2024-10-21	33.450	33.450	32.600	33.250	33.250	18,610
2024-10-18	33.700	34.050	33.250	33.400	33.400	19,249
2024-10-17	33.100	33.900	33.100	33.700	33.700	27,728
2024-10-16	32.650	32.950	32.450	32.950	32.950	16,702
2024-10-15	32.450	32.900	32.250	32.650	32.650	53,683
2024-10-14	32.900	33.150	32.350	32.450	32.450	33,232
2024-10-11	32.800	33.400	32.600	32.750	32.750	34,070
2024-10-10	33.200	33.700	32.900	33.000	33.000	20,794
2024-10-09	33.600	33.750	32.950	33.200	33.200	111,897
2024-10-08	33.950	33.950	33.500	33.550	33.550	25,458
2024-10-07	34.900	34.900	33.750	34.000	34.000	40,940
2024-10-04	34.050	34.900	34.050	34.900	34.900	24,509
2024-10-03	34.650	34.750	34.000	34.050	34.050	16,658
2024-10-02	35.400	35.400	34.750	34.950	34.950	38,272
2024-10-01	35.600	35.800	35.400	35.400	35.400	34,375
2024-09-30	34.950	35.800	34.950	35.700	35.700	19,915
2024-09-27	35.000	35.800	34.950	35.400	35.400	121,509
2024-09-26	34.100	35.650	34.100	35.000	35.000	117,527
2024-09-25	33.750	34.150	33.300	34.050	34.050	44,606
2024-09-24	32.750	33.550	32.700	33.550	33.550	41,566
2024-09-23	33.000	33.000	32.550	32.750	32.750	26,791
2024-09-20	32.900	33.000	32.400	33.000	33.000	84,179
2024-09-19	32.500	32.950	32.400	32.950	32.950	36,704
2024-09-18	32.950	32.950	32.250	32.500	32.500	16,344
2024-09-17	32.100	32.950	32.100	32.950	32.950	27,712
2024-09-16	31.700	32.200	31.700	32.100	32.100	15,618
2024-09-13	31.750	31.900	31.650	31.700	31.700	16,246
2024-09-12	32.000	32.300	31.500	31.500	31.500	25,255
2024-09-11	32.500	32.700	31.850	32.000	32.000	34,360
2024-09-10	32.700	32.700	32.250	32.250	32.250	22,749
2024-09-09	31.850	32.650	31.850	32.500	32.500	43,993
2024-09-06	31.750	32.150	31.500	31.850	31.850	21,699
2024-09-05	31.900	31.950	31.750	31.900	31.900	14,305
2024-09-04	32.000	32.000	31.400	31.600	31.600	17,739
2024-09-03	32.100	32.300	31.900	32.000	32.000	38,143
2024-09-02	32.150	32.150	31.450	32.100	32.100	19,553
2024-08-30	32.200	32.200	31.700	31.700	31.700	53,284
2024-08-29	31.600	32.000	31.550	32.000	32.000	19,099
2024-08-28	32.050	32.400	31.400	31.600	31.600	30,044
2024-08-27	33.300	33.300	32.000	32.000	32.000	33,948
2024-08-26	32.900	33.200	32.700	32.750	32.750	24,464
2024-08-23	33.250	33.300	32.950	32.950	32.950	18,521
2024-08-22	33.750	33.750	33.150	33.250	33.250	49,524
2024-08-21	32.850	33.500	32.750	33.300	33.300	31,970
2024-08-20	32.800	32.850	32.000	32.850	32.850	44,418
2024-08-19	32.150	32.350	31.050	32.350	32.350	29,453
2024-08-16	31.700	32.150	31.700	32.150	32.150	37,088

← NewerPage 9 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.