Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	10.420	10.540	10.320	10.420	9.065	25,400
2023-04-06	10.300	11.000	10.220	10.380	9.030	106,200
2023-04-05	10.180	10.300	10.140	10.260	8.926	32,900
2023-04-04	10.300	10.440	10.200	10.220	8.891	39,700
2023-04-03	10.120	10.300	10.100	10.200	8.873	37,800
2023-03-31	10.380	10.380	10.120	10.200	8.873	29,000
2023-03-30	10.420	10.500	10.200	10.280	8.943	65,100
2023-03-29	9.980	11.100	9.740	10.340	8.995	298,800
2023-03-28	9.780	9.960	9.680	9.960	8.665	48,800
2023-03-27	9.760	9.980	9.560	9.780	8.508	96,700
2023-03-24	10.040	10.040	9.580	9.760	8.491	269,900
2023-03-23	10.020	10.120	9.680	9.840	8.560	43,200
2023-03-22	9.980	10.240	9.880	10.020	8.717	43,000
2023-03-21	10.060	10.340	9.800	9.940	8.647	111,600
2023-03-20	9.580	10.020	9.520	10.000	8.699	142,100
2023-03-17	9.800	9.900	9.420	9.800	8.525	134,000
2023-03-16	9.960	10.100	9.660	9.780	8.508	30,300
2023-03-15	10.120	10.400	9.640	9.860	8.578	522,000
2023-03-14	9.600	9.960	9.300	9.840	8.560	75,200
2023-03-13	9.620	10.180	9.320	9.600	8.351	234,500
2023-03-10	9.200	9.980	8.940	9.440	8.212	110,200
2023-03-09	9.240	9.500	9.180	9.240	8.038	99,800
2023-03-07	9.460	9.680	8.960	9.240	8.038	69,900
2023-03-06	9.200	9.520	9.140	9.360	8.143	95,800
2023-03-03	9.040	9.600	8.900	9.160	7.969	107,400
2023-03-02	9.100	9.180	9.000	9.040	7.864	44,700
2023-03-01	8.940	9.380	8.940	9.200	8.003	82,200
2023-02-28	8.820	9.000	8.820	8.940	7.777	24,100
2023-02-27	8.800	8.980	8.780	8.920	7.760	22,400
2023-02-24	8.780	8.820	8.660	8.760	7.621	13,500
2023-02-22	8.700	9.420	8.500	8.760	7.621	84,500
2023-02-21	8.560	8.980	8.360	8.900	7.742	81,900
2023-02-20	8.440	9.180	8.280	8.560	7.447	113,300
2023-02-17	8.480	8.580	8.340	8.440	7.342	61,300
2023-02-16	8.480	8.620	8.220	8.540	7.429	30,500
2023-02-15	8.920	9.000	8.400	8.500	7.394	139,900
2023-02-14	9.140	9.140	8.880	8.980	7.812	66,100
2023-02-13	9.000	9.180	8.900	9.140	7.951	137,400
2023-02-10	8.980	9.080	8.880	8.980	7.812	172,400
2023-02-09	8.900	9.000	8.900	8.960	7.795	52,000
2023-02-08	9.080	9.120	8.780	8.860	7.708	180,100
2023-02-07	9.240	9.240	9.000	9.120	7.934	55,100
2023-02-06	9.120	9.200	8.980	9.140	7.951	12,800
2023-02-03	9.120	9.140	9.040	9.080	7.899	19,800
2023-02-02	9.060	9.180	9.060	9.080	7.899	12,400
2023-02-01	9.060	9.200	8.840	9.100	7.916	40,900
2023-01-31	9.040	9.480	8.780	9.060	7.882	118,700
2023-01-30	9.000	9.400	8.860	9.280	8.073	46,200
2023-01-27	8.880	9.060	8.680	8.980	7.812	27,900
2023-01-26	9.200	9.280	8.660	8.920	7.760	99,800
2023-01-25	9.520	9.520	8.900	9.100	7.916	159,800
2023-01-24	8.400	10.360	8.340	9.440	8.212	1,159,700
2023-01-23	8.160	8.400	8.160	8.240	7.168	21,100
2023-01-20	8.300	8.300	8.140	8.280	7.203	6,000
2023-01-19	8.300	8.300	8.140	8.180	7.116	10,300
2023-01-18	8.280	8.300	8.120	8.280	7.203	14,300
2023-01-17	8.400	8.400	8.080	8.260	7.186	19,800
2023-01-16	8.380	8.560	8.040	8.220	7.151	42,400
2023-01-13	8.500	8.700	8.220	8.340	7.255	85,300
2023-01-12	8.220	8.380	8.100	8.320	7.238	29,900

← NewerPage 16 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.