Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	8.280	8.320	8.080	8.240	7.168	18,300
2023-01-10	8.220	8.400	8.060	8.200	7.133	15,800
2023-01-09	8.520	8.800	8.180	8.200	7.133	68,400
2023-01-06	8.760	9.460	7.920	8.400	7.307	356,200
2023-01-05	8.000	10.000	7.800	9.020	7.847	420,200
2023-01-04	7.760	8.700	7.600	7.920	6.890	143,200
2023-01-03	7.600	7.940	7.600	7.740	6.733	23,800
2022-12-30	7.720	7.740	7.580	7.600	6.612	15,000
2022-12-29	7.640	7.740	7.500	7.740	6.733	32,900
2022-12-28	7.620	7.620	7.540	7.600	6.612	12,300
2022-12-27	7.580	7.600	7.340	7.600	6.612	15,400
2022-12-26	7.600	7.600	7.460	7.560	6.577	1,400
2022-12-23	7.440	7.600	7.440	7.600	6.612	3,200
2022-12-22	7.560	7.640	7.360	7.580	6.594	14,200
2022-12-21	7.440	7.760	7.420	7.540	6.559	10,800
2022-12-20	7.480	7.740	7.400	7.560	6.577	20,100
2022-12-19	7.320	7.500	7.300	7.440	6.472	8,000
2022-12-16	7.320	7.400	7.220	7.400	6.438	14,600
2022-12-15	7.560	7.560	7.320	7.420	6.455	6,800
2022-12-14	7.460	7.700	7.320	7.560	6.577	42,200
2022-12-13	7.460	7.480	7.380	7.420	6.455	2,200
2022-12-12	7.380	7.580	7.340	7.380	6.420	23,900
2022-12-09	7.420	7.680	7.400	7.560	6.577	49,000
2022-12-08	7.460	7.560	7.360	7.540	6.559	35,200
2022-12-07	7.520	7.540	7.420	7.460	6.490	9,500
2022-12-06	7.540	7.560	7.520	7.520	6.542	8,100
2022-12-05	7.540	7.560	7.520	7.540	6.559	3,900
2022-12-02	7.560	7.560	7.520	7.520	6.542	3,400
2022-12-01	7.620	7.620	7.540	7.600	6.612	13,800
2022-11-30	7.740	7.740	7.300	7.640	6.646	75,400
2022-11-29	7.680	7.720	7.660	7.680	6.681	17,500
2022-11-28	7.640	7.740	7.640	7.700	6.698	2,400
2022-11-25	7.700	7.740	7.700	7.740	6.733	300
2022-11-24	7.800	7.800	7.580	7.740	6.733	8,400
2022-11-23	7.860	7.860	7.100	7.720	6.716	97,300
2022-11-22	7.820	7.840	7.820	7.840	6.820	1,800
2022-11-21	7.780	7.800	7.740	7.800	6.785	2,200
2022-11-18	7.780	7.800	7.760	7.760	6.751	2,500
2022-11-17	7.760	7.940	7.660	7.780	6.768	10,300
2022-11-16	7.780	7.780	7.660	7.720	6.716	4,900
2022-11-15	7.720	7.800	7.720	7.800	6.785	3,900
2022-11-14	7.820	7.820	7.300	7.720	6.716	69,200
2022-11-11	7.860	7.980	7.780	7.780	6.768	6,100
2022-11-10	7.840	7.840	7.620	7.800	6.785	6,600
2022-11-09	7.980	7.980	7.860	7.940	6.907	2,900
2022-11-08	7.900	8.000	7.900	8.000	6.959	35,100
2022-11-07	7.920	7.940	7.220	7.940	6.907	98,600
2022-11-03	7.980	7.980	7.860	7.900	6.872	2,100
2022-11-02	7.820	8.100	7.820	7.980	6.942	5,700
2022-11-01	7.940	8.100	7.940	8.000	6.959	6,800
2022-10-31	7.920	7.980	7.760	7.920	6.890	3,600
2022-10-28	7.980	7.980	7.720	7.920	6.890	2,800
2022-10-27	7.720	8.000	7.720	7.840	6.820	16,900
2022-10-26	7.620	8.000	7.620	7.760	6.751	7,900
2022-10-25	7.600	8.000	7.600	7.700	6.698	3,700
2022-10-24	7.600	7.980	7.440	7.700	6.698	7,900
2022-10-21	7.600	7.640	7.400	7.620	6.629	11,100
2022-10-20	7.800	7.800	7.600	7.700	6.698	12,600
2022-10-19	7.840	7.860	7.660	7.700	6.698	9,000
2022-10-18	7.900	8.180	7.700	8.080	7.029	18,400

← NewerPage 17 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.