Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	7.620	8.100	7.600	7.840	6.820	10,900
2022-10-14	7.480	8.840	7.160	7.800	6.785	198,000
2022-10-13	7.140	7.280	7.140	7.260	6.316	700
2022-10-12	7.180	7.300	7.180	7.200	6.264	3,800
2022-10-11	7.100	7.160	7.020	7.160	6.229	5,900
2022-10-10	7.100	7.240	7.000	7.120	6.194	19,200
2022-10-07	7.200	7.400	7.200	7.260	6.316	1,800
2022-10-06	7.160	7.600	7.080	7.360	6.403	8,000
2022-10-05	7.300	7.300	6.900	7.120	6.194	21,500
2022-10-04	7.400	7.400	7.280	7.380	6.420	1,600
2022-10-03	7.140	7.360	7.140	7.340	6.385	2,700
2022-09-30	7.000	7.460	6.960	7.100	6.177	10,000
2022-09-29	7.140	7.520	6.920	7.080	6.159	12,500
2022-09-28	7.200	7.200	7.000	7.140	6.211	700
2022-09-27	7.140	7.460	7.100	7.100	6.177	4,100
2022-09-26	7.320	7.560	6.800	7.100	6.177	127,100
2022-09-23	7.840	8.400	7.180	7.300	6.351	90,400
2022-09-22	7.480	7.780	7.460	7.620	6.629	10,300
2022-09-21	7.820	7.860	7.500	7.640	6.646	25,300
2022-09-20	8.020	8.120	7.860	7.880	6.855	24,600
2022-09-19	8.420	8.420	7.820	8.040	6.994	25,800
2022-09-16	8.120	8.440	8.120	8.200	7.133	11,600
2022-09-15	7.980	8.540	7.980	8.240	7.168	79,300
2022-09-14	7.900	8.060	7.880	8.000	6.959	38,200
2022-09-13	8.000	8.020	7.880	7.960	6.925	26,700
2022-09-12	8.180	8.180	7.820	8.060	7.012	8,200
2022-09-09	8.060	8.120	8.060	8.080	7.029	3,300
2022-09-08	8.000	8.160	7.920	7.960	6.925	11,800
2022-09-07	8.120	8.160	7.920	8.140	7.081	15,400
2022-09-06	8.140	8.160	7.960	8.060	7.012	10,600
2022-09-05	7.980	8.220	7.900	8.140	7.081	15,200
2022-09-02	7.880	8.900	7.660	8.120	7.064	142,400
2022-09-01	7.860	8.280	7.820	8.000	6.959	40,500
2022-08-31	7.740	8.000	7.660	7.940	6.907	12,500
2022-08-30	7.820	7.820	7.720	7.720	6.716	1,400
2022-08-29	7.680	7.880	7.640	7.860	6.838	6,800
2022-08-26	7.760	7.760	7.620	7.680	6.681	4,400
2022-08-25	7.840	8.100	7.440	7.660	6.664	36,500
2022-08-24	7.760	8.060	7.700	7.700	6.698	25,900
2022-08-23	7.700	7.820	7.680	7.760	6.751	27,000
2022-08-22	7.600	7.680	7.600	7.680	6.681	1,500
2022-08-19	7.660	7.660	7.460	7.620	6.629	2,700
2022-08-18	7.640	7.680	7.580	7.600	6.612	4,000
2022-08-17	7.680	7.680	7.620	7.660	6.664	2,900
2022-08-16	7.480	7.800	7.480	7.640	6.646	8,500
2022-08-15	7.660	7.660	7.540	7.600	6.612	6,100
2022-08-12	7.480	7.660	7.400	7.640	6.646	7,500
2022-08-11	7.520	7.520	7.280	7.400	6.438	12,600
2022-08-10	7.460	7.520	7.420	7.520	6.542	3,100
2022-08-09	7.400	7.460	7.320	7.460	6.490	4,000
2022-08-08	7.400	7.400	7.320	7.400	6.438	900
2022-08-05	7.420	7.420	7.260	7.360	6.403	9,700
2022-08-04	7.460	7.500	7.400	7.420	6.455	6,400
2022-08-03	7.500	7.900	7.280	7.500	6.525	15,400
2022-08-02	7.500	7.500	7.400	7.460	6.490	4,600
2022-08-01	7.460	7.500	7.380	7.420	6.455	4,300
2022-07-29	7.440	7.480	7.380	7.480	6.507	3,500
2022-07-28	7.320	7.420	7.280	7.420	6.455	6,100
2022-07-27	7.380	7.480	7.260	7.260	6.316	12,400
2022-07-26	7.380	7.460	7.300	7.460	6.490	10,300

← NewerPage 18 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.