Brussels - Delayed Quote • EUR
Titan Cement International S.A. (TITC.BR)
As of 12:36 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 28.05 | 28.45 | 28.05 | 28.45 | 28.45 | 1,844 |
| Apr 25, 2024 | 28.15 | 28.20 | 27.80 | 28.05 | 28.05 | 8,600 |
| Apr 24, 2024 | 28.40 | 28.50 | 28.05 | 28.20 | 28.20 | 20,334 |
| Apr 23, 2024 | 27.20 | 28.35 | 27.20 | 28.30 | 28.30 | 25,525 |
| Apr 22, 2024 | 26.90 | 27.30 | 26.80 | 27.10 | 27.10 | 12,073 |
| Apr 19, 2024 | 26.30 | 26.85 | 26.25 | 26.80 | 26.80 | 11,557 |
| Apr 18, 2024 | 26.25 | 26.75 | 26.25 | 26.65 | 26.65 | 9,352 |
| Apr 17, 2024 | 26.10 | 26.45 | 26.05 | 26.20 | 26.20 | 15,171 |
| Apr 16, 2024 | 26.30 | 26.40 | 26.05 | 26.20 | 26.20 | 13,343 |
| Apr 15, 2024 | 26.70 | 26.70 | 26.05 | 26.40 | 26.40 | 15,549 |
| Apr 12, 2024 | 26.30 | 26.65 | 25.60 | 26.65 | 26.65 | 7,455 |
| Apr 11, 2024 | 26.90 | 27.05 | 26.15 | 26.15 | 26.15 | 9,676 |
| Apr 10, 2024 | 26.25 | 26.80 | 26.20 | 26.80 | 26.80 | 14,489 |
| Apr 9, 2024 | 26.35 | 26.45 | 26.10 | 26.25 | 26.25 | 8,921 |
| Apr 8, 2024 | 26.50 | 26.55 | 26.25 | 26.30 | 26.30 | 8,531 |
| Apr 5, 2024 | 26.00 | 26.40 | 25.65 | 26.40 | 26.40 | 7,872 |
| Apr 4, 2024 | 25.95 | 26.25 | 25.90 | 26.05 | 26.05 | 11,032 |
| Apr 3, 2024 | 26.00 | 26.05 | 25.70 | 26.00 | 26.00 | 9,084 |
| Apr 2, 2024 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | 9,287 |
| Mar 28, 2024 | 26.55 | 26.60 | 26.20 | 26.50 | 26.50 | 7,991 |
| Mar 27, 2024 | 26.70 | 26.75 | 26.40 | 26.50 | 26.50 | 6,405 |
| Mar 26, 2024 | 26.85 | 26.85 | 26.35 | 26.65 | 26.65 | 9,175 |
| Mar 25, 2024 | 26.25 | 26.90 | 26.25 | 26.80 | 26.80 | 16,008 |
| Mar 22, 2024 | 25.95 | 26.35 | 25.95 | 26.25 | 26.25 | 7,172 |
| Mar 21, 2024 | 25.95 | 26.10 | 25.75 | 26.00 | 26.00 | 6,492 |
| Mar 20, 2024 | 25.65 | 26.00 | 25.65 | 26.00 | 26.00 | 5,438 |
| Mar 19, 2024 | 25.70 | 25.80 | 25.50 | 25.65 | 25.65 | 5,819 |
| Mar 18, 2024 | 25.50 | 25.75 | 25.45 | 25.60 | 25.60 | 3,842 |
| Mar 15, 2024 | 25.35 | 25.65 | 25.20 | 25.45 | 25.45 | 12,064 |
| Mar 14, 2024 | 25.05 | 25.40 | 24.95 | 25.40 | 25.40 | 8,235 |
| Mar 13, 2024 | 25.20 | 25.65 | 25.05 | 25.05 | 25.05 | 17,952 |
| Mar 12, 2024 | 26.00 | 26.10 | 25.30 | 25.40 | 25.40 | 27,609 |
| Mar 11, 2024 | 26.30 | 26.40 | 25.95 | 26.20 | 26.20 | 6,520 |
| Mar 8, 2024 | 26.50 | 26.50 | 26.20 | 26.30 | 26.30 | 10,993 |
| Mar 7, 2024 | 25.70 | 26.55 | 25.65 | 26.40 | 26.40 | 44,066 |
| Mar 6, 2024 | 25.95 | 26.00 | 25.75 | 25.75 | 25.75 | 5,031 |
| Mar 5, 2024 | 25.95 | 26.15 | 25.80 | 25.90 | 25.90 | 8,389 |
| Mar 4, 2024 | 26.55 | 26.60 | 26.00 | 26.05 | 26.05 | 10,374 |
| Mar 1, 2024 | 26.30 | 26.65 | 26.15 | 26.60 | 26.60 | 10,130 |
| Feb 29, 2024 | 25.85 | 26.30 | 25.85 | 26.25 | 26.25 | 12,157 |
| Feb 28, 2024 | 25.95 | 25.95 | 25.50 | 25.95 | 25.95 | 7,220 |
| Feb 27, 2024 | 25.90 | 26.05 | 25.70 | 25.90 | 25.90 | 37,786 |
| Feb 26, 2024 | 25.65 | 26.10 | 25.65 | 25.90 | 25.90 | 25,960 |
| Feb 23, 2024 | 26.00 | 26.05 | 25.65 | 25.85 | 25.85 | 6,774 |
| Feb 22, 2024 | 26.25 | 26.25 | 25.95 | 26.00 | 26.00 | 9,221 |
| Feb 21, 2024 | 26.00 | 26.20 | 25.50 | 26.20 | 26.20 | 13,264 |
| Feb 20, 2024 | 25.20 | 26.00 | 25.10 | 25.80 | 25.80 | 17,097 |
| Feb 19, 2024 | 25.00 | 25.20 | 24.80 | 25.15 | 25.15 | 9,287 |
| Feb 16, 2024 | 24.60 | 25.00 | 24.55 | 25.00 | 25.00 | 30,663 |
| Feb 15, 2024 | 24.70 | 24.80 | 24.50 | 24.50 | 24.50 | 14,242 |
| Feb 14, 2024 | 24.60 | 25.00 | 24.55 | 24.70 | 24.70 | 19,791 |
| Feb 13, 2024 | 25.25 | 25.50 | 24.55 | 24.60 | 24.60 | 23,057 |
| Feb 12, 2024 | 25.50 | 25.60 | 25.15 | 25.30 | 25.30 | 17,832 |
| Feb 9, 2024 | 25.15 | 25.65 | 24.95 | 25.45 | 25.45 | 18,080 |
| Feb 8, 2024 | 24.85 | 25.25 | 24.80 | 25.15 | 25.15 | 14,739 |
| Feb 7, 2024 | 24.80 | 25.00 | 24.65 | 24.85 | 24.85 | 13,056 |
| Feb 6, 2024 | 24.25 | 24.95 | 24.25 | 24.85 | 24.85 | 30,085 |
| Feb 5, 2024 | 24.15 | 24.40 | 24.00 | 24.20 | 24.20 | 9,951 |
| Feb 2, 2024 | 24.10 | 24.45 | 24.00 | 24.00 | 24.00 | 20,902 |
| Feb 1, 2024 | 23.60 | 24.15 | 23.60 | 24.10 | 24.10 | 13,519 |
| Jan 31, 2024 | 23.35 | 23.80 | 23.35 | 23.65 | 23.65 | 10,788 |
| Jan 30, 2024 | 23.40 | 23.50 | 23.35 | 23.35 | 23.35 | 3,691 |
| Jan 29, 2024 | 23.05 | 23.50 | 23.00 | 23.35 | 23.35 | 6,400 |
| Jan 26, 2024 | 23.05 | 23.20 | 22.95 | 23.05 | 23.05 | 3,694 |
| Jan 25, 2024 | 23.35 | 23.60 | 22.85 | 22.90 | 22.90 | 8,415 |
| Jan 24, 2024 | 22.60 | 23.45 | 22.60 | 23.35 | 23.35 | 17,086 |
| Jan 23, 2024 | 22.45 | 22.65 | 22.35 | 22.50 | 22.50 | 9,811 |
| Jan 22, 2024 | 22.30 | 22.50 | 22.10 | 22.45 | 22.45 | 7,854 |
| Jan 19, 2024 | 22.20 | 22.25 | 22.00 | 22.25 | 22.25 | 5,227 |
| Jan 18, 2024 | 22.40 | 22.50 | 22.05 | 22.10 | 22.10 | 9,490 |
| Jan 17, 2024 | 21.60 | 22.35 | 21.20 | 22.35 | 22.35 | 10,277 |
| Jan 16, 2024 | 21.95 | 22.00 | 21.55 | 21.70 | 21.70 | 6,348 |
| Jan 15, 2024 | 22.05 | 22.10 | 21.80 | 22.00 | 22.00 | 7,459 |
| Jan 12, 2024 | 21.85 | 22.40 | 21.65 | 22.40 | 22.40 | 13,768 |
| Jan 11, 2024 | 21.70 | 21.95 | 21.60 | 21.85 | 21.85 | 12,963 |
| Jan 10, 2024 | 21.70 | 21.80 | 21.60 | 21.75 | 21.75 | 4,704 |
| Jan 9, 2024 | 21.70 | 22.00 | 21.65 | 21.70 | 21.70 | 7,368 |
| Jan 8, 2024 | 21.40 | 21.70 | 21.00 | 21.70 | 21.70 | 5,461 |
| Jan 5, 2024 | 21.20 | 21.50 | 21.10 | 21.40 | 21.40 | 4,223 |
| Jan 4, 2024 | 21.10 | 21.40 | 20.95 | 21.20 | 21.20 | 6,449 |
| Jan 3, 2024 | 21.45 | 21.45 | 20.85 | 21.10 | 21.10 | 6,424 |
| Jan 2, 2024 | 21.20 | 21.60 | 21.10 | 21.55 | 21.55 | 13,048 |
| Dec 29, 2023 | 21.50 | 21.55 | 21.25 | 21.25 | 21.25 | 2,593 |
| Dec 28, 2023 | 21.70 | 21.70 | 21.50 | 21.55 | 21.55 | 6,148 |
| Dec 27, 2023 | 21.60 | 21.85 | 21.60 | 21.70 | 21.70 | 3,932 |
| Dec 22, 2023 | 21.70 | 21.90 | 21.60 | 21.60 | 21.60 | 10,388 |
| Dec 21, 2023 | 21.80 | 21.85 | 21.60 | 21.70 | 21.70 | 9,560 |
| Dec 20, 2023 | 21.35 | 21.85 | 21.35 | 21.85 | 21.85 | 4,871 |
| Dec 19, 2023 | 21.40 | 21.70 | 21.30 | 21.35 | 21.35 | 4,407 |
| Dec 18, 2023 | 21.25 | 21.50 | 21.15 | 21.40 | 21.40 | 5,828 |
| Dec 15, 2023 | 21.55 | 21.80 | 21.40 | 21.40 | 21.40 | 5,964 |
| Dec 14, 2023 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | 7,379 |
| Dec 13, 2023 | 21.20 | 21.65 | 21.10 | 21.35 | 21.35 | 6,063 |
| Dec 12, 2023 | 20.75 | 21.40 | 20.75 | 21.25 | 21.25 | 14,356 |
| Dec 11, 2023 | 19.80 | 20.80 | 19.78 | 20.70 | 20.70 | 10,842 |
| Dec 8, 2023 | 19.84 | 19.86 | 19.56 | 19.70 | 19.70 | 4,379 |
| Dec 7, 2023 | 19.82 | 19.88 | 19.62 | 19.84 | 19.84 | 7,078 |
| Dec 6, 2023 | 19.72 | 19.90 | 19.68 | 19.82 | 19.82 | 9,552 |
| Dec 5, 2023 | 19.78 | 19.92 | 19.40 | 19.72 | 19.72 | 10,237 |
| Dec 4, 2023 | 19.98 | 20.10 | 19.76 | 19.80 | 19.80 | 3,787 |
| Dec 1, 2023 | 19.66 | 20.10 | 19.60 | 20.00 | 20.00 | 5,291 |
| Nov 30, 2023 | 19.42 | 19.78 | 19.34 | 19.66 | 19.66 | 5,294 |
| Nov 29, 2023 | 19.40 | 19.46 | 19.28 | 19.40 | 19.40 | 4,235 |
| Nov 28, 2023 | 19.32 | 19.54 | 19.22 | 19.36 | 19.36 | 4,900 |
| Nov 27, 2023 | 19.34 | 19.40 | 19.12 | 19.34 | 19.34 | 7,419 |
| Nov 24, 2023 | 19.30 | 19.34 | 19.00 | 19.34 | 19.34 | 3,245 |
| Nov 23, 2023 | 19.32 | 19.42 | 19.30 | 19.30 | 19.30 | 2,774 |
| Nov 22, 2023 | 18.90 | 19.48 | 18.90 | 19.48 | 19.48 | 4,806 |
| Nov 21, 2023 | 19.00 | 19.22 | 18.70 | 18.92 | 18.92 | 7,907 |
| Nov 20, 2023 | 19.10 | 19.40 | 19.06 | 19.14 | 19.14 | 4,487 |
| Nov 17, 2023 | 19.22 | 19.38 | 19.10 | 19.10 | 19.10 | 3,014 |
| Nov 16, 2023 | 19.24 | 19.26 | 18.98 | 19.20 | 19.20 | 4,784 |
| Nov 15, 2023 | 19.70 | 19.70 | 19.12 | 19.24 | 19.24 | 8,163 |
| Nov 14, 2023 | 19.08 | 19.42 | 19.06 | 19.42 | 19.42 | 6,378 |
| Nov 13, 2023 | 19.20 | 19.22 | 19.00 | 19.08 | 19.08 | 6,989 |
| Nov 10, 2023 | 19.18 | 19.20 | 18.80 | 19.20 | 19.20 | 4,558 |
| Nov 9, 2023 | 18.98 | 19.20 | 18.90 | 19.18 | 19.18 | 10,799 |
| Nov 8, 2023 | 18.62 | 18.86 | 18.60 | 18.86 | 18.86 | 4,605 |
| Nov 7, 2023 | 18.38 | 18.66 | 18.38 | 18.62 | 18.62 | 11,092 |
| Nov 6, 2023 | 18.20 | 18.58 | 18.14 | 18.40 | 18.40 | 5,999 |
| Nov 3, 2023 | 18.24 | 18.38 | 18.04 | 18.24 | 18.24 | 5,435 |
| Nov 2, 2023 | 18.02 | 18.22 | 18.02 | 18.22 | 18.22 | 4,333 |
| Nov 1, 2023 | 17.80 | 18.00 | 17.52 | 17.98 | 17.98 | 7,185 |
| Oct 31, 2023 | 16.86 | 17.88 | 16.86 | 17.88 | 17.88 | 12,450 |
| Oct 30, 2023 | 16.82 | 16.90 | 16.74 | 16.86 | 16.86 | 3,558 |
| Oct 27, 2023 | 16.74 | 16.82 | 16.66 | 16.82 | 16.82 | 12,601 |
| Oct 26, 2023 | 16.80 | 16.82 | 16.62 | 16.74 | 16.74 | 5,784 |
| Oct 25, 2023 | 17.12 | 17.16 | 16.84 | 16.90 | 16.90 | 12,760 |
| Oct 24, 2023 | 17.04 | 17.14 | 16.82 | 17.14 | 17.14 | 14,881 |
| Oct 23, 2023 | 16.52 | 17.04 | 16.44 | 17.04 | 17.04 | 37,036 |
| Oct 20, 2023 | 16.76 | 16.76 | 16.48 | 16.50 | 16.50 | 26,322 |
| Oct 19, 2023 | 16.56 | 16.90 | 16.42 | 16.88 | 16.88 | 28,474 |
| Oct 18, 2023 | 16.62 | 16.76 | 16.46 | 16.58 | 16.58 | 8,061 |
| Oct 17, 2023 | 16.76 | 16.88 | 16.50 | 16.50 | 16.50 | 23,576 |
| Oct 16, 2023 | 16.52 | 16.90 | 16.42 | 16.76 | 16.76 | 5,883 |
| Oct 13, 2023 | 17.18 | 17.18 | 16.50 | 16.50 | 16.50 | 9,948 |
| Oct 12, 2023 | 16.70 | 17.30 | 16.70 | 16.94 | 16.94 | 14,707 |
| Oct 11, 2023 | 16.12 | 16.78 | 16.12 | 16.68 | 16.68 | 36,945 |
| Oct 10, 2023 | 15.80 | 16.36 | 15.80 | 16.12 | 16.12 | 8,758 |
| Oct 9, 2023 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | 9,679 |
| Oct 6, 2023 | 16.48 | 16.58 | 16.30 | 16.36 | 16.36 | 4,568 |
| Oct 5, 2023 | 16.68 | 16.74 | 16.40 | 16.46 | 16.46 | 7,965 |
| Oct 4, 2023 | 16.80 | 16.82 | 16.54 | 16.68 | 16.68 | 15,384 |
| Oct 3, 2023 | 17.12 | 17.32 | 16.92 | 16.94 | 16.94 | 9,191 |
| Oct 2, 2023 | 17.22 | 17.42 | 17.10 | 17.10 | 17.10 | 41,552 |
| Sep 29, 2023 | 16.62 | 17.70 | 16.62 | 17.22 | 17.22 | 20,906 |
| Sep 28, 2023 | 16.30 | 17.00 | 16.30 | 16.62 | 16.62 | 19,852 |
| Sep 27, 2023 | 16.72 | 16.78 | 16.30 | 16.32 | 16.32 | 18,268 |
| Sep 26, 2023 | 16.50 | 16.80 | 16.50 | 16.72 | 16.72 | 33,037 |
| Sep 25, 2023 | 16.50 | 16.76 | 16.38 | 16.56 | 16.56 | 11,856 |
| Sep 22, 2023 | 16.70 | 16.86 | 16.50 | 16.56 | 16.56 | 7,985 |
| Sep 21, 2023 | 16.86 | 16.88 | 16.64 | 16.76 | 16.76 | 5,647 |
| Sep 20, 2023 | 16.86 | 16.98 | 16.80 | 16.84 | 16.84 | 8,001 |
| Sep 19, 2023 | 17.06 | 17.22 | 16.90 | 16.94 | 16.94 | 4,236 |
| Sep 18, 2023 | 17.26 | 17.38 | 17.00 | 17.06 | 17.06 | 6,025 |
| Sep 15, 2023 | 17.36 | 17.44 | 17.30 | 17.32 | 17.32 | 16,183 |
| Sep 14, 2023 | 17.38 | 17.44 | 17.24 | 17.36 | 17.36 | 2,220 |
| Sep 13, 2023 | 17.50 | 17.50 | 17.16 | 17.40 | 17.40 | 5,904 |
| Sep 12, 2023 | 17.60 | 17.70 | 17.48 | 17.52 | 17.52 | 6,081 |
| Sep 11, 2023 | 17.72 | 17.80 | 17.56 | 17.62 | 17.62 | 16,347 |
| Sep 8, 2023 | 17.70 | 17.70 | 17.38 | 17.66 | 17.66 | 7,539 |
| Sep 7, 2023 | 17.80 | 18.04 | 17.54 | 17.68 | 17.68 | 17,918 |
| Sep 6, 2023 | 17.72 | 17.88 | 17.70 | 17.88 | 17.88 | 7,671 |
| Sep 5, 2023 | 17.74 | 17.86 | 17.54 | 17.72 | 17.72 | 9,401 |
| Sep 4, 2023 | 18.08 | 18.08 | 17.72 | 17.72 | 17.72 | 8,321 |
| Sep 1, 2023 | 17.92 | 18.12 | 17.78 | 18.02 | 18.02 | 25,492 |
| Aug 31, 2023 | 18.14 | 18.28 | 17.78 | 17.92 | 17.92 | 35,701 |
| Aug 30, 2023 | 17.80 | 18.32 | 17.80 | 18.16 | 18.16 | 10,854 |
| Aug 29, 2023 | 18.18 | 18.24 | 18.02 | 18.02 | 18.02 | 4,312 |
| Aug 28, 2023 | 17.92 | 18.24 | 17.92 | 18.18 | 18.18 | 5,911 |
| Aug 25, 2023 | 17.86 | 18.06 | 17.86 | 17.92 | 17.92 | 8,666 |
| Aug 24, 2023 | 17.76 | 17.96 | 17.76 | 17.92 | 17.92 | 7,929 |
| Aug 23, 2023 | 17.78 | 17.96 | 17.72 | 17.76 | 17.76 | 9,018 |
| Aug 22, 2023 | 17.60 | 17.96 | 17.60 | 17.78 | 17.78 | 14,663 |
| Aug 21, 2023 | 17.50 | 17.84 | 17.46 | 17.54 | 17.54 | 15,273 |
| Aug 18, 2023 | 18.06 | 18.20 | 17.64 | 17.64 | 17.64 | 14,959 |
| Aug 17, 2023 | 18.32 | 18.40 | 18.10 | 18.10 | 18.10 | 8,418 |
| Aug 16, 2023 | 18.32 | 18.40 | 18.18 | 18.32 | 18.32 | 8,430 |
| Aug 15, 2023 | 18.34 | 18.42 | 18.20 | 18.32 | 18.32 | 5,458 |
| Aug 14, 2023 | 18.56 | 18.56 | 18.20 | 18.30 | 18.30 | 12,067 |
| Aug 11, 2023 | 18.94 | 18.96 | 18.60 | 18.60 | 18.60 | 10,230 |
| Aug 10, 2023 | 18.96 | 19.12 | 18.76 | 18.94 | 18.94 | 34,856 |
| Aug 9, 2023 | 18.92 | 19.08 | 18.88 | 18.88 | 18.88 | 6,466 |
| Aug 8, 2023 | 19.26 | 19.26 | 18.94 | 18.94 | 18.94 | 8,271 |
| Aug 7, 2023 | 19.04 | 19.26 | 19.00 | 19.26 | 19.26 | 44,438 |
| Aug 4, 2023 | 18.98 | 19.08 | 18.98 | 19.08 | 19.08 | 31,971 |
| Aug 3, 2023 | 18.78 | 18.96 | 18.52 | 18.96 | 18.96 | 32,072 |
| Aug 2, 2023 | 18.82 | 18.86 | 18.46 | 18.80 | 18.80 | 33,339 |
| Aug 1, 2023 | 19.12 | 19.16 | 18.76 | 18.86 | 18.86 | 16,820 |
| Jul 31, 2023 | 19.34 | 19.34 | 18.94 | 19.12 | 19.12 | 29,519 |
| Jul 28, 2023 | 19.34 | 19.34 | 18.82 | 19.28 | 19.28 | 23,866 |
| Jul 27, 2023 | 18.96 | 19.34 | 18.88 | 19.34 | 19.34 | 34,289 |
| Jul 26, 2023 | 18.64 | 19.00 | 18.58 | 18.94 | 18.94 | 21,399 |
| Jul 25, 2023 | 18.50 | 18.70 | 18.26 | 18.70 | 18.70 | 11,090 |
| Jul 24, 2023 | 18.40 | 18.42 | 18.16 | 18.42 | 18.42 | 5,463 |
| Jul 21, 2023 | 17.98 | 18.30 | 17.80 | 18.24 | 18.24 | 13,325 |
| Jul 20, 2023 | 18.24 | 18.30 | 18.02 | 18.16 | 18.16 | 12,165 |
| Jul 19, 2023 | 17.90 | 18.26 | 17.70 | 18.24 | 18.24 | 27,965 |
| Jul 18, 2023 | 17.62 | 17.86 | 17.44 | 17.86 | 17.86 | 12,779 |
| Jul 17, 2023 | 17.54 | 17.62 | 17.40 | 17.60 | 17.60 | 12,381 |
| Jul 14, 2023 | 17.50 | 17.60 | 17.40 | 17.54 | 17.54 | 28,772 |
| Jul 13, 2023 | 17.90 | 18.10 | 17.44 | 17.48 | 17.48 | 44,309 |
| Jul 12, 2023 | 17.74 | 17.90 | 17.64 | 17.90 | 17.90 | 44,043 |
| Jul 11, 2023 | 17.54 | 17.84 | 17.54 | 17.70 | 17.70 | 51,240 |
| Jul 10, 2023 | 17.32 | 17.66 | 17.06 | 17.54 | 17.54 | 37,689 |
| Jul 7, 2023 | 17.26 | 17.30 | 17.02 | 17.18 | 17.18 | 36,334 |
| Jul 6, 2023 | 17.42 | 17.46 | 17.08 | 17.24 | 17.24 | 17,029 |
| Jul 5, 2023 | 17.30 | 17.54 | 17.20 | 17.40 | 17.40 | 19,925 |
| Jul 4, 2023 | 17.34 | 17.52 | 17.34 | 17.40 | 17.40 | 25,918 |
| Jul 3, 2023 | 17.20 | 17.44 | 17.00 | 17.44 | 17.44 | 17,104 |
| Jun 30, 2023 | 16.90 | 17.18 | 16.90 | 17.10 | 17.10 | 19,603 |
| Jun 29, 2023 | 16.40 | 17.18 | 16.40 | 17.12 | 17.12 | 38,072 |
| Jun 28, 2023 | 0.60 Dividend | |||||
| Jun 28, 2023 | 16.46 | 16.62 | 16.24 | 16.50 | 16.50 | 41,032 |
| Jun 27, 2023 | 16.94 | 16.98 | 16.76 | 16.80 | 16.20 | 9,013 |
| Jun 26, 2023 | 17.08 | 17.10 | 16.92 | 16.94 | 16.34 | 6,109 |
| Jun 23, 2023 | 17.20 | 17.22 | 16.98 | 17.18 | 16.57 | 29,177 |
| Jun 22, 2023 | 17.26 | 17.26 | 16.98 | 17.12 | 16.51 | 14,369 |
| Jun 21, 2023 | 16.90 | 17.20 | 16.90 | 17.20 | 16.59 | 59,678 |
| Jun 20, 2023 | 17.08 | 17.08 | 16.86 | 17.00 | 16.39 | 13,610 |
| Jun 19, 2023 | 17.06 | 17.22 | 17.02 | 17.06 | 16.45 | 29,915 |
| Jun 16, 2023 | 16.88 | 17.08 | 16.88 | 17.06 | 16.45 | 39,078 |
| Jun 15, 2023 | 16.90 | 16.90 | 16.80 | 16.90 | 16.30 | 5,810 |
| Jun 14, 2023 | 16.70 | 16.90 | 16.48 | 16.80 | 16.20 | 44,220 |
| Jun 13, 2023 | 16.80 | 16.80 | 16.50 | 16.60 | 16.01 | 25,834 |
| Jun 12, 2023 | 16.58 | 16.80 | 16.54 | 16.80 | 16.20 | 10,438 |
| Jun 9, 2023 | 16.70 | 16.70 | 16.38 | 16.46 | 15.87 | 22,071 |
| Jun 8, 2023 | 16.50 | 16.78 | 16.44 | 16.64 | 16.05 | 33,975 |
| Jun 7, 2023 | 16.46 | 16.50 | 16.36 | 16.50 | 15.91 | 21,920 |
| Jun 6, 2023 | 16.14 | 16.46 | 16.14 | 16.46 | 15.87 | 7,099 |
| Jun 5, 2023 | 16.38 | 16.38 | 16.14 | 16.14 | 15.56 | 5,071 |
| Jun 2, 2023 | 16.32 | 16.40 | 16.22 | 16.36 | 15.78 | 6,521 |
| Jun 1, 2023 | 16.56 | 16.56 | 16.30 | 16.32 | 15.74 | 29,277 |
| May 31, 2023 | 16.24 | 16.54 | 16.14 | 16.46 | 15.87 | 85,527 |
| May 30, 2023 | 16.50 | 16.88 | 16.18 | 16.24 | 15.66 | 20,342 |
| May 29, 2023 | 16.08 | 16.40 | 15.98 | 16.30 | 15.72 | 24,827 |
| May 26, 2023 | 16.06 | 16.22 | 16.00 | 16.08 | 15.51 | 17,226 |
| May 25, 2023 | 15.94 | 16.14 | 15.90 | 15.94 | 15.37 | 8,256 |
| May 24, 2023 | 16.30 | 16.30 | 15.76 | 15.84 | 15.27 | 11,432 |
| May 23, 2023 | 16.38 | 16.38 | 16.10 | 16.28 | 15.70 | 20,853 |
| May 22, 2023 | 15.86 | 16.76 | 15.86 | 16.36 | 15.78 | 47,979 |
| May 19, 2023 | 15.94 | 15.98 | 15.76 | 15.84 | 15.27 | 7,589 |
| May 18, 2023 | 16.04 | 16.04 | 15.86 | 15.86 | 15.29 | 16,059 |
| May 17, 2023 | 16.04 | 16.18 | 15.90 | 15.96 | 15.39 | 13,608 |
| May 16, 2023 | 15.80 | 16.20 | 15.72 | 16.02 | 15.45 | 37,591 |
| May 15, 2023 | 15.70 | 15.84 | 15.50 | 15.72 | 15.16 | 32,503 |
| May 12, 2023 | 15.52 | 15.70 | 15.44 | 15.68 | 15.12 | 6,961 |
| May 11, 2023 | 15.50 | 15.72 | 15.42 | 15.44 | 14.89 | 13,661 |
| May 10, 2023 | 15.30 | 15.56 | 15.26 | 15.40 | 14.85 | 80,874 |
| May 9, 2023 | 15.16 | 15.26 | 15.12 | 15.20 | 14.66 | 59,433 |
| May 8, 2023 | 14.92 | 15.20 | 14.92 | 15.20 | 14.66 | 18,830 |
| May 5, 2023 | 14.84 | 15.04 | 14.80 | 14.92 | 14.39 | 15,849 |
| May 4, 2023 | 14.82 | 14.88 | 14.64 | 14.74 | 14.21 | 6,280 |
| May 3, 2023 | 14.84 | 15.10 | 14.60 | 14.82 | 14.29 | 12,119 |
| May 2, 2023 | 14.64 | 14.94 | 14.64 | 14.84 | 14.31 | 4,001 |
| Apr 28, 2023 | 14.72 | 14.88 | 14.64 | 14.64 | 14.12 | 5,824 |
| Apr 27, 2023 | 14.86 | 14.96 | 14.70 | 14.70 | 14.18 | 9,660 |
| Apr 26, 2023 | 14.84 | 14.96 | 14.70 | 14.86 | 14.33 | 5,614 |
Related Tickers
RPC.WA Zaklady Magnezytowe ROPCZYCE S.A.
31.40
+0.32%
RIAS-B.CO RIAS A/S
675.00
0.00%
CRG.HM CRH PLC
72.48
+0.33%
TRR.WA Termo-Rex S.A.
0.6950
0.00%
ALHRG.PA Herige
33.40
+0.60%
CALT.MI Caltagirone SpA
5.22
+0.77%
ALHGR.PA Hoffmann Green Cement Technologies Societe anonyme
11.40
+6.54%
SCHD.BR Scheerders van Kerchove's Verenigde fabrieken nv
400.00
0.00%
CEM.MI Cementir Holding N.V.
9.80
+0.72%
HH.CO H+H International A/S
71.30
+3.18%