Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.500	14.000	13.500	13.980	13.980	17,300
2024-09-04	13.340	13.660	13.040	13.300	13.300	15,800
2024-09-03	13.000	13.360	12.900	13.060	13.060	28,600
2024-09-02	14.160	14.160	12.900	12.980	12.980	218,100
2024-08-30	14.900	14.900	13.600	13.920	13.920	266,300
2024-08-29	15.260	15.260	14.860	14.900	14.900	16,400
2024-08-28	15.380	15.440	15.000	15.260	15.260	90,600
2024-08-27	15.440	15.480	14.900	15.320	15.320	21,100
2024-08-26	14.820	15.460	14.780	15.420	15.420	35,700
2024-08-23	15.180	15.180	14.640	14.720	14.720	172,200
2024-08-22	15.500	15.900	15.240	15.340	15.340	71,900
2024-08-21	15.640	15.900	15.260	15.640	15.640	103,500
2024-08-20	15.180	15.840	15.080	15.520	15.520	42,100
2024-08-19	15.640	15.960	15.180	15.180	15.180	45,500
2024-08-16	15.300	15.980	15.300	15.700	15.700	92,600
2024-08-15	15.180	15.480	15.040	15.360	15.360	66,300
2024-08-14	15.040	15.600	14.840	15.060	15.060	91,500
2024-08-13	14.640	15.340	14.640	15.120	15.120	38,500
2024-08-12	14.780	14.840	14.580	14.720	14.720	33,400
2024-08-09	14.700	15.000	14.540	14.780	14.780	16,400
2024-08-08	14.880	15.160	14.680	14.720	14.720	20,600
2024-08-07	14.520	14.940	14.500	14.880	14.880	23,900
2024-08-06	14.460	14.620	14.420	14.540	14.540	24,900
2024-08-05	15.160	15.160	14.340	14.400	14.400	45,100
2024-08-02	15.020	15.060	14.920	15.000	15.000	7,800
2024-08-01	15.140	15.200	14.800	15.000	15.000	35,700
2024-07-31	15.020	15.140	15.020	15.100	15.100	8,900
2024-07-30	15.340	15.500	15.020	15.100	15.100	63,300
2024-07-29	15.240	15.420	15.060	15.320	15.320	38,900
2024-07-26	15.300	15.840	15.000	15.340	15.340	121,800
2024-07-25	14.900	16.000	14.620	15.160	15.160	211,500
2024-07-24	14.460	15.100	14.460	14.840	14.840	32,300
2024-07-23	14.520	14.640	14.480	14.560	14.560	21,000
2024-07-22	14.300	14.860	14.300	14.620	14.620	34,300
2024-07-19	14.080	14.720	14.040	14.440	14.440	66,600
2024-07-18	14.120	14.420	13.820	14.040	14.040	43,700
2024-07-17	14.020	14.580	13.760	14.240	14.240	82,700
2024-07-16	15.800	15.800	13.320	14.000	14.000	263,600
2024-07-15	15.760	15.760	14.300	14.380	14.380	695,000
2024-07-12	15.780	16.180	15.380	15.640	15.640	43,600
2024-07-11	15.020	15.820	15.000	15.640	15.640	44,300
2024-07-10	15.620	16.160	15.520	15.640	15.640	102,300
2024-07-09	15.880	16.100	15.500	15.920	15.920	51,700
2024-07-08	16.500	16.500	15.760	16.180	16.180	82,900
2024-07-05	16.160	16.600	15.940	16.480	16.480	97,800
2024-07-04	15.720	16.920	15.620	16.020	16.020	349,000
2024-07-03	15.380	15.840	15.240	15.720	15.720	93,300
2024-07-02	15.280	15.460	15.220	15.380	15.380	11,200
2024-07-01	15.120	15.280	15.080	15.200	15.200	11,300
2024-06-28	15.120	15.180	14.920	15.020	15.020	27,000
2024-06-27	14.980	15.160	14.740	15.100	15.100	40,500
2024-06-26	14.660	15.000	14.600	14.740	14.740	32,700
2024-06-25	14.700	14.700	14.360	14.580	14.580	57,700
2024-06-24	14.820	14.960	14.620	14.720	14.720	13,100
2024-06-21	15.000	15.000	14.880	14.900	14.900	12,000
2024-06-20	14.720	14.920	14.600	14.900	14.900	8,300
2024-06-19	14.800	15.080	14.420	14.480	14.480	68,900
2024-06-18	15.200	15.500	14.760	14.820	14.820	55,200
2024-06-17	15.000	15.320	15.000	15.200	15.200	51,000
2024-06-14	14.780	15.020	14.620	14.920	14.920	20,600

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-03	0.5975 RUB
2023-05-10	0.5623 RUB
2023-05-08	0.4892 RUB
2022-05-03	0.5623 RUB
2021-04-27	0.5623 RUB
2020-05-05	0.5623 RUB
2019-05-07	0.5623 RUB

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