Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	12.800	13.000	12.140	12.680	12.244	117,600
2023-12-19	12.820	13.200	12.560	12.780	12.341	35,100
2023-12-18	12.740	13.100	12.120	12.820	12.379	158,200
2023-12-15	11.440	12.800	11.440	12.700	12.263	187,800
2023-12-14	11.900	12.960	11.800	12.480	12.051	154,500
2023-12-13	11.680	11.920	11.560	11.920	11.510	65,200
2023-12-12	11.640	11.980	11.620	11.700	11.298	52,000
2023-12-11	12.040	12.040	11.680	11.840	11.433	36,400
2023-12-08	12.140	12.300	12.020	12.020	11.607	15,000
2023-12-07	12.040	12.300	11.560	12.100	11.684	52,400
2023-12-06	12.200	12.680	11.860	12.020	11.607	53,400
2023-12-05	12.200	12.200	11.680	12.200	11.781	78,800
2023-12-04	12.960	13.020	11.900	12.100	11.684	186,200
2023-12-01	13.000	13.360	12.860	12.940	12.495	41,600
2023-11-30	13.180	13.200	12.960	13.140	12.688	14,300
2023-11-29	13.100	13.320	13.080	13.200	12.746	25,400
2023-11-28	13.100	13.280	12.860	13.160	12.708	55,500
2023-11-27	13.200	13.400	13.000	13.100	12.650	17,200
2023-11-24	13.520	13.520	12.860	13.180	12.727	147,100
2023-11-23	13.900	13.900	13.320	13.400	12.939	55,900
2023-11-22	13.680	13.960	13.680	13.780	13.306	54,400
2023-11-21	13.760	13.840	13.360	13.700	13.229	38,500
2023-11-20	13.960	14.300	13.540	13.760	13.287	75,900
2023-11-17	13.940	13.960	13.600	13.720	13.248	53,500
2023-11-16	13.860	14.300	13.200	13.760	13.287	147,200
2023-11-15	13.540	14.020	13.160	13.480	13.017	162,600
2023-11-14	14.660	14.660	12.760	13.280	12.823	236,100
2023-11-13	15.000	15.060	14.600	14.680	14.175	52,000
2023-11-10	15.500	15.860	14.860	14.940	14.426	84,600
2023-11-09	15.540	15.840	15.220	15.420	14.890	40,200
2023-11-08	15.360	16.100	15.120	15.440	14.909	222,000
2023-11-07	14.980	15.540	14.780	15.240	14.716	118,100
2023-11-06	14.860	15.020	14.640	14.900	14.388	27,000
2023-11-03	14.480	15.040	14.000	14.820	14.311	132,800
2023-11-02	14.740	14.740	14.440	14.500	14.002	39,800
2023-11-01	14.260	14.680	14.220	14.580	14.079	32,300
2023-10-31	14.660	14.700	14.200	14.340	13.847	80,400
2023-10-30	15.040	15.040	14.120	14.760	14.253	80,600
2023-10-27	14.940	15.060	14.680	14.980	14.465	74,200
2023-10-26	15.300	15.520	14.820	14.820	14.311	183,400
2023-10-25	15.880	16.000	15.040	15.260	14.735	208,400
2023-10-24	14.980	16.400	14.820	15.480	14.948	723,400
2023-10-23	15.120	15.220	14.840	14.980	14.465	41,900
2023-10-20	15.040	15.200	14.600	15.080	14.562	93,900
2023-10-19	15.220	15.380	15.060	15.200	14.677	56,000
2023-10-18	15.420	15.440	15.120	15.200	14.677	89,100
2023-10-17	15.340	15.600	15.300	15.400	14.871	123,600
2023-10-16	15.480	16.000	15.060	15.240	14.716	177,600
2023-10-13	15.440	15.520	15.100	15.460	14.929	42,900
2023-10-12	15.660	15.660	15.080	15.420	14.890	127,300
2023-10-11	15.400	15.800	15.400	15.660	15.122	74,200
2023-10-10	15.460	15.520	15.280	15.520	14.986	37,500
2023-10-09	15.420	15.540	15.240	15.420	14.890	58,800
2023-10-06	15.600	15.920	15.080	15.420	14.890	89,700
2023-10-05	15.340	15.540	14.680	15.520	14.986	255,100
2023-10-04	15.960	15.960	15.020	15.380	14.851	256,000
2023-10-03	15.820	15.940	14.700	15.840	15.295	341,800
2023-10-02	14.880	15.580	14.740	15.580	15.044	201,600
2023-09-29	15.100	15.340	14.420	14.680	14.175	170,200
2023-09-28	14.380	15.840	14.080	15.180	14.658	929,400

← NewerPage 13 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.