Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.220	15.140	14.040	14.740	14.740	47,100
2024-06-11	15.580	15.580	14.340	14.580	14.580	129,800
2024-06-10	15.680	15.700	15.180	15.260	15.260	40,900
2024-06-07	14.680	15.440	14.680	15.360	15.360	31,500
2024-06-06	15.680	15.740	14.600	14.780	14.780	33,100
2024-06-05	14.820	15.580	14.340	15.120	15.120	85,700
2024-06-04	14.600	14.840	14.320	14.580	14.580	54,900
2024-06-03	15.640	15.800	13.900	14.600	14.600	139,400
2024-05-31	15.540	15.660	14.780	15.220	15.220	97,400
2024-05-30	14.700	15.760	14.700	15.280	15.280	120,400
2024-05-29	15.000	15.020	14.660	14.700	14.700	28,900
2024-05-28	14.660	15.020	14.460	14.980	14.980	85,000
2024-05-27	14.780	14.800	14.500	14.660	14.660	61,300
2024-05-24	15.200	15.320	14.620	14.680	14.680	67,800
2024-05-23	15.600	15.600	14.900	15.200	15.200	113,600
2024-05-22	15.360	16.220	15.160	15.560	15.560	111,200
2024-05-21	15.740	15.820	15.020	15.340	15.340	196,300
2024-05-20	16.160	16.200	15.720	15.820	15.820	220,200
2024-05-17	16.360	16.400	15.880	16.300	16.300	101,700
2024-05-16	16.420	16.540	16.360	16.380	16.380	55,700
2024-05-15	16.540	16.720	16.040	16.400	16.400	142,900
2024-05-14	16.640	16.800	16.380	16.620	16.620	68,100
2024-05-13	16.820	16.980	16.500	16.700	16.700	72,100
2024-05-10	17.040	17.120	16.360	16.720	16.720	452,800
2024-05-08	17.040	17.160	16.960	17.100	17.100	78,500
2024-05-07	16.400	17.200	16.380	16.960	16.960	215,300
2024-05-06	16.320	16.600	16.280	16.380	16.380	136,100
2024-05-03	17.200	17.320	16.040	16.280	16.280	544,400
2024-05-02	17.480	19.400	17.140	17.380	16.783	1,370,200
2024-04-30	17.680	18.080	17.220	17.520	16.918	84,700
2024-04-29	17.880	17.880	17.580	17.680	17.072	58,600
2024-04-27	18.080	18.440	17.300	17.800	17.188	230,400
2024-04-26	17.420	18.300	17.120	17.880	17.265	319,800
2024-04-25	17.720	17.760	17.300	17.420	16.821	82,200
2024-04-24	17.860	18.160	17.440	17.560	16.956	70,600
2024-04-23	17.500	17.880	17.500	17.680	17.072	154,400
2024-04-22	17.840	18.260	17.640	17.940	17.323	90,900
2024-04-19	18.020	18.200	17.600	17.780	17.169	427,600
2024-04-18	18.580	18.740	17.380	17.920	17.304	547,000
2024-04-17	19.200	19.200	18.440	18.560	17.922	118,500
2024-04-16	18.880	19.400	18.700	18.820	18.173	245,300
2024-04-15	18.100	20.080	18.100	18.660	18.019	795,300
2024-04-12	18.460	18.740	17.980	18.300	17.671	185,800
2024-04-11	18.800	18.800	18.260	18.360	17.729	112,000
2024-04-10	18.500	18.900	18.200	18.800	18.154	108,700
2024-04-09	19.640	21.000	18.500	18.900	18.250	855,500
2024-04-08	18.460	19.600	17.700	19.600	18.926	630,300
2024-04-05	17.320	18.180	17.100	18.100	17.478	178,800
2024-04-04	17.520	18.180	17.000	17.220	16.628	388,400
2024-04-03	17.560	18.400	17.100	17.340	16.744	437,200
2024-04-02	17.360	17.860	17.040	17.560	16.956	424,500
2024-04-01	16.420	17.920	16.160	17.380	16.783	1,236,800
2024-03-29	16.240	17.000	16.020	16.300	15.740	380,900
2024-03-28	16.640	16.760	16.100	16.400	15.836	312,900
2024-03-27	19.380	19.380	16.440	16.640	16.068	2,800,000
2024-03-26	16.500	17.640	16.480	17.640	17.034	715,600
2024-03-25	14.580	16.060	14.580	16.060	15.508	946,400
2024-03-22	14.900	15.160	14.440	14.620	14.117	186,000
2024-03-21	14.620	15.900	14.620	14.900	14.388	538,500
2024-03-20	15.200	15.420	14.500	14.620	14.117	310,400

← NewerPage 11 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.