Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	7.480	7.480	7.360	7.360	6.403	4,900
2022-07-22	7.280	7.400	7.240	7.400	6.438	5,600
2022-07-21	7.220	7.420	7.160	7.360	6.403	12,500
2022-07-20	7.280	7.280	7.140	7.220	6.281	23,600
2022-07-19	7.340	7.400	7.300	7.340	6.385	4,500
2022-07-18	7.360	7.460	7.340	7.380	6.420	4,600
2022-07-15	7.420	7.480	7.340	7.380	6.420	31,800
2022-07-14	7.600	7.660	7.240	7.280	6.333	39,900
2022-07-13	7.780	7.880	7.620	7.620	6.629	9,700
2022-07-12	7.860	7.860	7.660	7.680	6.681	6,800
2022-07-11	7.860	7.920	7.860	7.860	6.838	3,200
2022-07-08	7.880	7.940	7.860	7.880	6.855	1,800
2022-07-07	7.840	7.960	7.840	7.940	6.907	3,100
2022-07-06	7.860	7.960	7.840	7.880	6.855	4,800
2022-07-05	7.900	7.940	7.840	7.940	6.907	3,300
2022-07-04	7.820	7.960	7.720	7.820	6.803	10,900
2022-07-01	7.700	7.820	7.680	7.800	6.785	11,700
2022-06-30	7.840	7.840	7.700	7.740	6.733	2,800
2022-06-29	7.880	7.980	7.800	7.820	6.803	10,200
2022-06-28	7.880	7.880	7.840	7.840	6.820	5,300
2022-06-27	7.860	7.900	7.820	7.880	6.855	2,700
2022-06-24	7.860	8.000	7.780	7.860	6.838	17,100
2022-06-23	7.840	7.900	7.780	7.880	6.855	4,900
2022-06-22	7.900	7.900	7.820	7.840	6.820	5,300
2022-06-21	7.680	7.900	7.680	7.880	6.855	11,600
2022-06-20	7.680	7.800	7.680	7.720	6.716	5,300
2022-06-17	7.660	7.700	7.600	7.620	6.629	4,500
2022-06-16	7.540	7.720	7.480	7.700	6.698	34,200
2022-06-15	7.600	7.600	7.560	7.580	6.594	1,400
2022-06-14	7.520	7.700	7.500	7.500	6.525	13,400
2022-06-10	7.660	7.760	7.540	7.580	6.594	5,100
2022-06-09	7.560	7.660	7.480	7.640	6.646	8,300
2022-06-08	7.720	7.800	7.580	7.640	6.646	17,100
2022-06-07	7.500	7.620	7.460	7.620	6.629	17,000
2022-06-06	7.640	7.700	7.380	7.600	6.612	13,800
2022-06-03	7.780	8.000	7.500	7.620	6.629	49,000
2022-06-02	7.840	7.900	7.700	7.700	6.698	21,100
2022-06-01	7.880	7.880	7.760	7.800	6.785	10,900
2022-05-31	8.020	8.020	7.660	7.840	6.820	27,200
2022-05-30	8.000	8.100	7.980	7.980	6.942	5,500
2022-05-27	7.920	8.020	7.900	7.960	6.925	4,900
2022-05-26	7.780	8.000	7.700	7.920	6.890	19,300
2022-05-25	7.800	7.880	7.800	7.820	6.803	3,400
2022-05-24	8.080	8.100	7.600	7.780	6.768	60,000
2022-05-23	8.160	8.360	7.940	7.980	6.942	37,500
2022-05-20	8.260	8.260	8.140	8.240	7.168	6,500
2022-05-19	8.340	8.440	8.100	8.200	7.133	40,000
2022-05-18	8.580	8.580	8.200	8.400	7.307	69,300
2022-05-17	8.280	8.660	8.280	8.480	7.377	16,200
2022-05-16	8.200	8.340	8.200	8.340	7.255	10,900
2022-05-13	8.380	8.640	8.120	8.200	7.133	75,000
2022-05-12	8.580	8.580	8.300	8.440	7.342	18,500
2022-05-11	8.500	8.660	8.480	8.500	7.394	19,100
2022-05-06	8.320	8.600	8.040	8.540	7.429	211,000
2022-05-05	8.660	8.720	8.180	8.300	7.220	251,100
2022-05-04	9.280	10.980	8.480	8.580	7.464	755,900
2022-04-29	9.340	10.760	9.340	10.100	8.211	176,800
2022-04-28	9.140	10.800	8.920	10.000	8.129	534,700
2022-04-27	8.960	9.240	8.860	8.860	7.203	66,800
2022-04-26	8.800	9.200	8.800	9.160	7.446	25,000

← NewerPage 19 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.