Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	15.180	15.500	15.060	15.200	14.677	311,500
2024-03-18	15.460	15.460	14.860	15.000	14.484	392,500
2024-03-15	15.540	15.560	15.060	15.260	14.735	413,900
2024-03-14	16.320	16.580	15.080	15.420	14.890	496,900
2024-03-13	16.280	16.480	16.000	16.300	15.740	146,000
2024-03-12	16.760	16.780	16.000	16.160	15.604	249,300
2024-03-11	17.340	17.360	16.700	16.700	16.126	332,600
2024-03-07	17.660	17.980	16.960	17.180	16.589	255,100
2024-03-06	17.780	18.100	17.220	17.540	16.937	491,500
2024-03-05	17.500	17.780	16.540	17.600	16.995	423,900
2024-03-04	16.800	18.240	16.760	17.200	16.609	1,032,700
2024-03-01	16.200	17.880	16.180	16.720	16.145	873,500
2024-02-29	16.140	16.660	15.780	16.300	15.740	150,600
2024-02-28	17.120	17.120	16.100	16.240	15.682	482,300
2024-02-27	18.220	19.200	16.600	16.880	16.300	2,755,200
2024-02-26	14.420	17.480	14.140	17.480	16.879	2,231,500
2024-02-22	14.080	14.680	14.020	14.420	13.924	62,500
2024-02-21	14.520	14.520	13.820	14.060	13.577	127,500
2024-02-20	14.300	14.540	14.120	14.360	13.866	87,500
2024-02-19	14.900	14.920	14.280	14.400	13.905	96,500
2024-02-16	14.240	15.200	14.240	14.640	14.137	397,500
2024-02-15	14.300	14.720	13.960	14.220	13.731	89,100
2024-02-14	14.100	14.320	13.820	14.320	13.828	143,100
2024-02-13	13.940	14.100	13.700	14.020	13.538	96,200
2024-02-12	13.920	14.720	13.400	13.760	13.287	424,300
2024-02-09	14.120	14.140	13.700	13.800	13.326	122,700
2024-02-08	14.220	14.400	13.940	14.000	13.519	179,300
2024-02-07	13.800	15.580	13.800	14.100	13.615	1,586,500
2024-02-06	14.020	14.200	13.660	13.760	13.287	213,800
2024-02-05	14.320	14.500	13.840	14.040	13.557	78,700
2024-02-02	14.100	14.500	13.740	14.140	13.654	90,300
2024-02-01	13.800	15.060	13.620	14.020	13.538	1,034,700
2024-01-31	13.680	13.740	13.340	13.720	13.248	64,600
2024-01-30	14.100	14.900	13.480	13.560	13.094	640,600
2024-01-29	13.200	14.500	13.000	13.740	13.268	526,600
2024-01-26	13.340	13.400	13.180	13.200	12.746	99,900
2024-01-25	13.100	13.480	13.060	13.300	12.843	106,900
2024-01-24	13.200	13.260	13.020	13.100	12.650	76,400
2024-01-23	12.960	13.240	12.940	13.180	12.727	136,900
2024-01-22	12.860	13.000	12.820	12.920	12.476	81,800
2024-01-19	12.900	13.100	12.800	12.860	12.418	38,000
2024-01-18	12.920	12.960	12.780	12.840	12.399	74,200
2024-01-17	13.040	13.120	12.580	12.900	12.457	177,400
2024-01-16	13.180	13.600	12.900	13.020	12.572	164,800
2024-01-15	13.420	13.600	13.000	13.140	12.688	91,400
2024-01-12	12.700	13.480	12.700	13.320	12.862	205,400
2024-01-11	12.800	12.980	12.580	12.760	12.321	75,600
2024-01-10	12.900	13.100	12.660	12.800	12.360	147,800
2024-01-09	12.760	13.140	12.380	12.860	12.418	67,700
2024-01-08	12.920	12.980	12.180	12.620	12.186	187,200
2024-01-05	12.700	12.920	12.520	12.680	12.244	51,000
2024-01-04	12.380	12.700	12.220	12.520	12.090	64,300
2024-01-03	12.200	12.560	12.180	12.400	11.974	61,600
2023-12-29	12.400	12.400	12.080	12.180	11.761	34,300
2023-12-28	12.600	12.640	12.140	12.300	11.877	67,700
2023-12-27	12.240	13.160	12.160	12.500	12.070	169,700
2023-12-26	12.440	12.460	12.200	12.300	11.877	29,500
2023-12-25	12.560	12.560	12.300	12.380	11.954	24,000
2023-12-22	12.400	12.620	12.320	12.500	12.070	65,400
2023-12-21	12.640	12.680	12.420	12.440	12.012	43,200

← NewerPage 12 of 22 · 1,272 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.