Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	13.700	14.100	13.680	14.020	13.538	94,300
2023-09-26	14.000	14.000	13.580	13.640	13.171	45,800
2023-09-25	13.760	14.520	13.560	13.780	13.306	218,300
2023-09-22	13.840	13.900	13.420	13.760	13.287	60,400
2023-09-21	14.220	14.700	13.460	13.660	13.190	178,900
2023-09-20	14.220	14.220	13.060	13.660	13.190	115,200
2023-09-19	14.660	14.660	13.820	14.000	13.519	134,000
2023-09-18	14.920	15.500	14.400	14.740	14.233	300,600
2023-09-15	14.880	14.920	13.700	14.920	14.407	275,100
2023-09-14	15.700	15.700	12.620	14.500	14.002	375,200
2023-09-13	15.700	16.000	15.400	15.640	15.102	127,200
2023-09-12	15.540	15.680	15.220	15.660	15.122	111,300
2023-09-11	15.780	15.780	14.940	15.540	15.006	103,600
2023-09-08	15.900	15.920	14.580	15.680	15.141	319,200
2023-09-07	17.020	17.200	14.980	15.760	15.218	426,000
2023-09-06	16.440	17.900	16.360	16.860	16.280	1,477,200
2023-09-05	16.360	16.520	15.820	16.200	15.643	317,800
2023-09-04	16.880	16.940	15.920	16.340	15.778	436,000
2023-09-01	16.360	17.040	16.360	16.460	15.894	233,000
2023-08-31	16.960	16.980	15.820	16.560	15.991	577,400
2023-08-30	18.200	21.740	16.260	17.020	16.435	4,154,500
2023-08-29	14.000	19.000	13.640	17.300	16.705	5,556,400
2023-08-28	14.100	14.580	13.540	13.960	13.480	269,400
2023-08-25	13.620	14.760	13.200	13.880	13.403	782,200
2023-08-24	12.980	15.200	12.980	13.700	13.229	3,904,900
2023-08-23	13.300	13.300	12.940	12.980	12.534	40,700
2023-08-22	13.240	13.300	13.000	13.180	12.727	90,300
2023-08-21	12.980	13.540	12.660	13.160	12.708	146,200
2023-08-18	12.620	12.960	12.620	12.820	12.379	84,700
2023-08-17	12.520	12.780	12.200	12.600	12.167	97,800
2023-08-16	13.540	13.540	11.760	12.420	11.993	344,300
2023-08-15	13.600	13.600	13.360	13.540	13.075	71,800
2023-08-14	13.760	13.940	13.500	13.620	13.152	202,100
2023-08-11	13.720	14.180	13.440	13.680	13.210	175,800
2023-08-10	13.760	13.900	11.860	13.660	13.190	353,300
2023-08-09	13.700	13.920	13.460	13.700	13.229	187,900
2023-08-08	13.600	13.920	13.040	13.660	13.190	374,200
2023-08-07	13.400	13.940	13.380	13.540	13.075	434,600
2023-08-04	13.900	13.960	11.700	12.960	12.514	954,500
2023-08-03	14.060	14.060	13.840	13.900	13.422	91,900
2023-08-02	14.020	14.440	13.900	13.980	13.499	294,900
2023-08-01	13.900	15.500	13.800	14.000	13.519	797,000
2023-07-31	13.420	14.320	12.980	13.800	13.326	498,600
2023-07-28	13.700	13.700	12.700	13.140	12.688	870,100
2023-07-27	13.080	13.940	13.080	13.660	13.190	744,000
2023-07-26	13.060	13.160	12.800	13.060	12.611	90,700
2023-07-25	12.560	14.000	12.460	13.060	12.611	934,900
2023-07-24	12.440	12.460	12.300	12.460	12.032	93,300
2023-07-21	12.440	12.480	12.300	12.400	11.974	80,000
2023-07-20	12.600	12.600	12.280	12.380	11.954	152,100
2023-07-19	12.580	12.740	12.460	12.560	12.128	168,700
2023-07-18	12.700	12.860	12.500	12.580	12.148	140,700
2023-07-17	12.500	12.860	12.440	12.780	12.341	69,100
2023-07-14	12.580	12.640	12.320	12.520	12.090	53,500
2023-07-13	12.600	12.740	12.280	12.580	12.148	178,600
2023-07-12	12.180	13.900	12.120	12.740	12.302	949,300
2023-07-11	12.160	12.240	12.020	12.120	11.703	21,700
2023-07-10	12.120	12.280	12.000	12.140	11.723	50,700
2023-07-07	12.100	12.180	11.860	12.080	11.665	49,800
2023-07-06	12.280	12.300	12.000	12.060	11.645	63,500

← NewerPage 14 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.