Titan Cement International SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14.720	14.800	14.480	14.600	11.970	7,300
2021-11-19	14.820	14.900	14.700	14.700	12.052	1,821
2021-11-18	14.980	15.000	14.720	14.720	12.068	10,360
2021-11-17	14.840	15.020	14.520	15.000	12.298	10,512
2021-11-16	14.980	15.000	14.820	14.820	12.150	2,703
2021-11-15	15.000	15.020	14.960	14.960	12.265	9,742
2021-11-12	14.960	15.060	14.940	15.000	12.298	3,576
2021-11-11	15.020	15.160	14.900	14.960	12.265	2,849
2021-11-10	15.100	15.120	14.920	15.000	12.298	3,434
2021-11-09	15.180	15.180	15.000	15.000	12.298	26,110
2021-11-08	14.740	15.420	14.740	15.200	12.462	15,423
2021-11-05	14.960	15.080	14.740	14.740	12.084	1,545
2021-11-04	14.940	15.100	14.940	14.960	12.265	11,295
2021-11-03	15.100	15.100	14.920	14.920	12.232	11,681
2021-11-02	14.500	15.080	14.500	14.920	12.232	10,497
2021-11-01	15.140	15.140	14.920	14.940	12.248	2,872
2021-10-29	15.180	15.180	15.000	15.080	12.363	3,269
2021-10-28	15.040	15.100	15.040	15.040	12.330	1,418
2021-10-27	15.080	15.100	15.040	15.040	12.330	1,401
2021-10-26	15.020	15.100	15.020	15.080	12.363	1,808
2021-10-25	15.020	15.200	14.900	14.900	12.216	4,214

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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