Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	12.180	12.440	12.000	12.200	12.200	170,500
2026-07-24	12.380	12.580	12.160	12.440	12.440	70,300
2026-07-23	12.440	12.540	12.320	12.460	12.460	4,700
2026-07-22	12.660	13.340	12.320	12.400	12.400	30,400
2026-07-21	12.380	12.580	12.280	12.500	12.500	30,000
2026-07-20	12.160	12.340	12.020	12.080	12.080	28,600
2026-07-17	11.940	12.340	11.940	12.100	12.100	7,800
2026-07-16	12.400	12.400	11.920	12.040	12.040	116,400
2026-07-15	12.420	12.500	12.060	12.360	12.360	32,600
2026-07-14	12.360	12.400	12.280	12.300	12.300	4,400
2026-07-13	12.740	12.760	11.960	12.320	12.320	65,000
2026-07-10	12.780	12.780	12.620	12.680	12.680	6,400
2026-07-09	12.720	12.720	12.220	12.280	12.280	84,500
2026-07-08	12.320	12.780	12.220	12.300	12.300	49,800
2026-07-07	12.360	12.360	12.080	12.160	12.160	25,400
2026-07-06	12.680	12.680	12.380	12.380	12.380	8,900
2026-07-03	12.600	12.700	12.440	12.520	12.520	15,200
2026-07-02	12.860	12.860	12.340	12.800	12.800	43,300
2026-07-01	12.860	12.920	12.780	12.840	12.840	3,600
2026-06-30	12.900	13.040	12.740	12.980	12.980	15,800
2026-06-29	12.380	12.800	12.380	12.660	12.660	13,000
2026-06-26	12.520	12.660	12.140	12.500	12.500	74,300
2026-06-25	12.660	12.820	12.520	12.520	12.520	17,600
2026-06-24	12.960	12.980	12.320	12.380	12.380	88,600
2026-06-23	12.400	12.960	12.280	12.780	12.780	78,100
2026-06-22	12.840	12.840	12.380	12.400	12.400	25,600
2026-06-19	12.740	12.920	12.620	12.740	12.740	18,800
2026-06-18	12.500	13.000	12.460	12.820	12.820	9,900
2026-06-17	13.160	13.180	12.800	12.860	12.860	39,000
2026-06-16	13.120	13.200	13.040	13.140	13.140	13,800
2026-06-15	13.040	13.240	13.040	13.160	13.160	6,000
2026-06-11	12.920	13.180	12.780	12.800	12.800	33,800
2026-06-10	12.740	13.380	12.640	12.920	12.920	183,900
2026-06-09	12.640	13.980	11.900	12.480	12.480	460,600
2026-06-08	13.560	13.560	12.260	12.900	12.900	278,600
2026-06-05	13.420	13.600	13.420	13.500	13.500	18,300
2026-06-04	13.600	13.800	13.400	13.620	13.620	80,000
2026-06-03	14.040	14.060	13.500	13.700	13.700	90,200
2026-06-02	13.840	14.000	13.840	13.880	13.880	4,100
2026-06-01	13.760	14.080	13.760	13.940	13.940	10,300
2026-05-29	13.520	14.000	13.520	13.780	13.780	25,200
2026-05-28	13.600	13.800	13.480	13.600	13.600	18,800
2026-05-27	13.400	13.800	13.320	13.660	13.660	23,400
2026-05-26	13.800	14.040	13.540	13.680	13.680	55,000
2026-05-25	13.960	14.120	13.520	13.920	13.920	59,500
2026-05-22	14.040	14.600	13.800	14.020	14.020	78,500
2026-05-21	14.100	14.220	14.000	14.100	14.100	9,600
2026-05-20	14.000	14.260	14.000	14.120	14.120	31,800
2026-05-19	14.100	14.280	13.940	14.060	14.060	56,300
2026-05-18	14.200	14.360	14.140	14.260	14.260	13,800
2026-05-15	14.020	14.240	14.020	14.160	14.160	18,500
2026-05-14	13.960	14.220	13.960	14.140	14.140	4,800
2026-05-13	14.100	14.360	14.020	14.200	14.200	56,000
2026-05-12	13.960	14.340	13.960	14.160	14.160	19,600
2026-05-11	14.300	14.300	13.860	14.100	14.100	49,200
2026-05-08	14.000	14.100	13.940	14.000	14.000	17,700
2026-05-07	14.020	14.240	14.020	14.080	14.080	11,900
2026-05-06	13.980	14.180	13.960	14.080	14.080	18,100
2026-05-05	14.340	14.360	13.840	14.200	14.200	38,600
2026-05-04	13.960	14.380	13.800	14.200	14.200	111,600

← NewerPage 2 of 5 · 254 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.