Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	11.880	12.320	11.780	12.020	11.607	85,400
2023-07-04	12.240	12.400	11.500	11.880	11.472	395,500
2023-07-03	12.520	12.520	12.120	12.280	11.858	62,000
2023-06-30	12.520	12.680	12.340	12.500	12.070	107,900
2023-06-29	12.740	12.780	12.140	12.560	12.128	156,600
2023-06-28	12.740	12.800	12.660	12.720	12.283	26,700
2023-06-27	12.680	12.880	12.660	12.720	12.283	23,700
2023-06-26	12.720	13.460	12.320	12.880	12.437	142,300
2023-06-23	13.220	13.280	12.400	12.920	12.476	231,500
2023-06-22	12.700	13.500	12.360	13.220	12.766	322,900
2023-06-21	12.320	12.700	12.120	12.600	12.167	196,100
2023-06-20	12.860	12.860	12.060	12.240	11.819	341,300
2023-06-19	12.960	13.080	12.300	12.760	12.321	220,200
2023-06-16	13.820	13.900	11.000	12.860	12.418	1,398,100
2023-06-15	13.960	14.340	13.720	13.800	13.326	360,000
2023-06-14	14.700	14.920	13.600	13.940	13.461	629,400
2023-06-13	13.000	16.780	12.940	14.700	14.195	3,931,600
2023-06-09	10.660	14.400	10.600	12.560	12.128	2,782,700
2023-06-08	10.620	10.760	10.580	10.720	10.351	61,200
2023-06-07	10.520	10.600	10.440	10.580	10.216	18,800
2023-06-06	10.400	10.620	10.360	10.520	10.158	37,200
2023-06-05	10.520	10.640	10.240	10.420	10.062	52,800
2023-06-02	10.480	10.580	10.460	10.480	10.120	20,800
2023-06-01	10.400	10.460	10.340	10.460	10.100	16,900
2023-05-31	10.380	10.480	10.260	10.320	9.965	27,400
2023-05-30	10.520	10.760	10.180	10.380	10.023	171,100
2023-05-29	10.180	11.400	10.160	10.800	10.429	326,700
2023-05-26	10.200	10.380	10.080	10.280	9.927	58,500
2023-05-25	10.020	10.260	9.960	10.160	9.811	54,200
2023-05-24	9.980	10.140	9.920	10.020	9.676	69,300
2023-05-23	9.960	10.220	9.780	9.960	9.618	25,000
2023-05-22	10.100	10.120	9.820	9.880	9.540	35,400
2023-05-19	10.080	10.160	10.000	10.060	9.714	15,700
2023-05-18	10.120	10.320	10.000	10.180	9.830	38,200
2023-05-17	10.100	10.160	10.040	10.160	9.811	24,600
2023-05-16	10.260	10.360	9.980	10.100	9.753	76,100
2023-05-15	10.100	10.460	10.020	10.240	9.888	74,200
2023-05-12	10.000	10.040	9.800	10.040	9.695	101,200
2023-05-11	10.160	10.200	9.800	10.000	9.656	326,800
2023-05-10	9.720	10.400	9.540	10.160	9.811	99,700
2023-05-08	10.120	10.120	9.500	9.740	8.885	168,600
2023-05-05	11.300	11.480	10.460	10.560	9.186	164,000
2023-05-04	11.160	12.000	10.920	11.420	9.935	225,900
2023-05-03	11.740	11.840	10.900	11.040	9.604	74,300
2023-05-02	11.800	11.880	11.140	11.740	10.213	116,400
2023-04-28	11.900	11.900	11.380	11.660	10.143	96,100
2023-04-27	11.900	11.940	11.620	11.900	10.352	48,000
2023-04-26	11.820	11.880	11.680	11.880	10.335	31,400
2023-04-25	11.900	11.940	11.520	11.740	10.213	52,700
2023-04-24	11.980	12.180	11.700	11.860	10.317	143,700
2023-04-21	12.480	12.480	11.560	12.180	10.596	141,300
2023-04-20	11.660	12.500	11.320	11.800	10.265	279,400
2023-04-19	11.540	12.340	10.740	11.520	10.022	315,100
2023-04-18	10.960	11.720	10.620	11.540	10.039	355,400
2023-04-17	10.800	10.920	10.680	10.860	9.447	51,400
2023-04-14	10.900	10.900	10.640	10.680	9.291	30,100
2023-04-13	10.780	10.780	10.600	10.780	9.378	52,100
2023-04-12	10.660	10.780	10.360	10.680	9.291	93,300
2023-04-11	10.560	10.860	10.500	10.540	9.169	43,400
2023-04-10	10.500	10.840	10.440	10.580	9.204	86,600

← NewerPage 15 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.