Titan Cement International S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	46.940	48.200	46.920	48.200	48.200	121,805
2026-10-15	47.280	47.280	46.520	46.680	46.680	38,597
2026-10-14	47.640	47.640	47.100	47.140	47.140	36,722
2026-10-13	47.500	47.700	46.860	47.160	47.160	57,899
2026-10-12	46.980	47.460	46.500	46.800	46.800	207,223
2026-10-09	46.900	47.640	46.640	46.640	46.640	104,077
2026-10-08	47.620	47.620	45.900	46.440	46.440	97,459
2026-10-07	48.300	48.600	47.360	47.500	47.500	37,816
2026-10-06	47.700	48.480	47.540	48.100	48.100	41,578
2026-10-05	46.720	47.520	46.720	47.420	47.420	34,235
2026-10-02	48.300	48.300	46.500	46.720	46.720	107,214
2026-10-01	48.400	48.620	47.900	47.900	47.900	80,667
2026-09-30	49.300	49.460	48.880	48.880	48.880	54,137
2026-09-29	49.500	49.540	49.060	49.280	49.280	72,912
2026-09-28	48.700	49.820	48.560	49.500	49.500	78,976
2026-09-25	48.260	49.380	48.260	48.700	48.700	62,893
2026-09-24	49.200	49.700	48.060	48.240	48.240	103,163
2026-09-23	49.600	49.600	48.740	49.400	49.400	69,085
2026-09-22	49.800	49.860	49.320	49.600	49.600	47,073
2026-09-21	49.100	49.800	48.600	49.260	49.260	69,610
2026-09-18	50.300	50.400	48.300	48.300	48.300	1,336,656
2026-09-17	49.820	50.250	49.040	49.580	49.580	100,425
2026-09-16	49.800	50.200	49.440	49.800	49.800	136,026
2026-09-15	50.500	50.700	49.800	49.800	49.800	139,565
2026-09-14	51.550	51.700	50.200	50.500	50.500	76,581
2026-09-11	52.000	52.100	51.550	51.700	51.700	45,863
2026-09-10	52.150	52.600	51.800	51.800	51.800	56,696
2026-09-09	52.500	53.250	51.900	52.450	52.450	61,592
2026-09-08	53.500	53.950	52.700	52.700	52.700	42,285
2026-09-07	54.500	54.700	53.500	53.500	53.500	33,023
2026-09-04	54.350	55.050	54.150	54.500	54.500	61,436
2026-09-03	52.700	53.950	52.700	53.950	53.950	44,763
2026-09-02	52.900	53.200	52.400	52.750	52.750	58,832
2026-09-01	54.550	54.900	52.900	52.900	52.900	109,404
2026-08-31	53.650	54.550	53.200	54.550	54.550	45,915
2026-08-28	53.500	54.400	53.350	53.650	53.650	39,348
2026-08-27	53.400	53.500	53.100	53.300	53.300	26,368
2026-08-26	51.800	53.550	51.400	53.350	53.350	156,752
2026-08-25	51.250	51.800	50.800	51.800	51.800	52,681
2026-08-24	51.500	51.700	50.650	50.950	50.950	45,011
2026-08-21	50.200	51.500	50.200	51.500	51.500	43,712
2026-08-20	50.300	50.700	50.250	50.400	50.400	27,323
2026-08-19	50.900	50.900	50.300	50.350	50.350	50,521
2026-08-18	52.000	52.000	50.800	50.800	50.800	40,534
2026-08-17	51.400	52.250	51.400	51.500	51.500	68,806
2026-08-14	52.300	52.400	51.400	51.850	51.850	33,785
2026-08-13	51.700	52.600	51.150	52.300	52.300	27,000
2026-08-12	51.500	51.750	51.300	51.750	51.750	19,135
2026-08-11	51.450	52.300	51.450	51.500	51.500	41,349
2026-08-10	51.700	52.400	51.650	52.150	52.150	19,135
2026-08-07	52.600	53.400	51.550	51.850	51.850	72,755
2026-08-06	52.750	53.500	52.000	52.850	52.850	64,603
2026-08-05	53.700	53.800	52.000	52.750	52.750	89,788
2026-08-04	52.850	53.800	52.750	53.800	53.800	34,830
2026-08-03	52.900	53.500	52.450	52.800	52.800	44,554
2026-07-31	52.000	52.500	51.250	52.100	52.100	70,502
2026-07-30	52.500	52.500	51.700	52.000	52.000	82,693
2026-07-29	52.200	52.550	52.050	52.350	52.350	57,269
2026-07-28	52.650	53.250	51.800	52.200	52.200	66,257
2026-07-27	51.750	53.150	51.750	52.500	52.500	78,523

Page 1 of 2 · 65 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.