Titan Cement International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	17.540	17.840	17.540	17.700	15.622	51,240
2023-07-10	17.320	17.660	17.060	17.540	15.481	37,689
2023-07-07	17.260	17.300	17.020	17.180	15.163	36,334
2023-07-06	17.420	17.460	17.080	17.240	15.216	17,029
2023-07-05	17.300	17.540	17.200	17.400	15.357	19,925
2023-07-04	17.340	17.520	17.340	17.400	15.357	25,918
2023-07-03	17.200	17.440	17.000	17.440	15.393	17,104
2023-06-30	16.900	17.180	16.900	17.100	15.092	19,603
2023-06-29	16.400	17.180	16.400	17.120	15.110	38,072
2023-06-28	16.460	16.620	16.240	16.500	14.563	41,032
2023-06-27	16.940	16.980	16.760	16.800	14.298	9,013
2023-06-26	17.080	17.100	16.920	16.940	14.417	6,109
2023-06-23	17.200	17.220	16.980	17.180	14.622	29,177
2023-06-22	17.260	17.260	16.980	17.120	14.570	14,369
2023-06-21	16.900	17.200	16.900	17.200	14.639	59,678
2023-06-20	17.080	17.080	16.860	17.000	14.468	13,610
2023-06-19	17.060	17.220	17.020	17.060	14.519	29,915
2023-06-16	16.880	17.080	16.880	17.060	14.519	39,078
2023-06-15	16.900	16.900	16.800	16.900	14.383	5,810
2023-06-14	16.700	16.900	16.480	16.800	14.298	44,220
2023-06-13	16.800	16.800	16.500	16.600	14.128	25,834
2023-06-12	16.580	16.800	16.540	16.800	14.298	10,438
2023-06-09	16.700	16.700	16.380	16.460	14.009	22,071
2023-06-08	16.500	16.780	16.440	16.640	14.162	33,975
2023-06-07	16.460	16.500	16.360	16.500	14.043	21,920
2023-06-06	16.140	16.460	16.140	16.460	14.009	7,099
2023-06-05	16.380	16.380	16.140	16.140	13.736	5,071
2023-06-02	16.320	16.400	16.220	16.360	13.924	6,521
2023-06-01	16.560	16.560	16.300	16.320	13.890	29,277
2023-05-31	16.240	16.540	16.140	16.460	14.009	85,527
2023-05-30	16.500	16.880	16.180	16.240	13.822	20,342
2023-05-29	16.080	16.400	15.980	16.300	13.873	24,827
2023-05-26	16.060	16.220	16.000	16.080	13.685	17,226
2023-05-25	15.940	16.140	15.900	15.940	13.566	8,256
2023-05-24	16.300	16.300	15.760	15.840	13.481	11,432
2023-05-23	16.380	16.380	16.100	16.280	13.856	20,853
2023-05-22	15.860	16.760	15.860	16.360	13.924	47,979
2023-05-19	15.940	15.980	15.760	15.840	13.481	7,589
2023-05-18	16.040	16.040	15.860	15.860	13.498	16,059
2023-05-17	16.040	16.180	15.900	15.960	13.583	13,608
2023-05-16	15.800	16.200	15.720	16.020	13.634	37,591
2023-05-15	15.700	15.840	15.500	15.720	13.379	32,503
2023-05-12	15.520	15.700	15.440	15.680	13.345	6,961
2023-05-11	15.500	15.720	15.420	15.440	13.141	13,661
2023-05-10	15.300	15.560	15.260	15.400	13.107	80,874
2023-05-09	15.160	15.260	15.120	15.200	12.936	59,433
2023-05-08	14.920	15.200	14.920	15.200	12.936	18,830
2023-05-05	14.840	15.040	14.800	14.920	12.698	15,849
2023-05-04	14.820	14.880	14.640	14.740	12.545	6,280
2023-05-03	14.840	15.100	14.600	14.820	12.613	12,119
2023-05-02	14.640	14.940	14.640	14.840	12.630	4,001
2023-04-28	14.720	14.880	14.640	14.640	12.460	5,824
2023-04-27	14.860	14.960	14.700	14.700	12.511	9,660
2023-04-26	14.840	14.960	14.700	14.860	12.647	5,614
2023-04-25	14.800	15.080	14.800	14.960	12.732	4,607
2023-04-24	14.700	14.980	14.700	14.840	12.630	5,413
2023-04-21	15.020	15.020	14.780	14.780	12.579	4,654
2023-04-20	14.920	14.960	14.820	14.960	12.732	3,586
2023-04-19	15.020	15.040	14.940	15.000	12.766	3,418
2023-04-18	15.160	15.160	14.940	15.020	12.783	9,449

← NewerPage 15 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.1000 EUR
2025-06-30	3.0000 EUR
2024-06-25	0.8500 EUR
2023-06-28	0.6000 EUR
2022-04-27	0.5000 EUR
2021-05-12	0.4000 EUR
2021-04-28	0.4000 EUR
2020-05-13	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.