Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	8.800	9.200	8.800	9.160	7.446	25,000
2022-04-25	9.180	9.180	8.800	8.840	7.186	32,300
2022-04-22	8.980	9.180	8.820	9.080	7.381	14,300
2022-04-21	8.900	9.040	8.660	8.980	7.300	122,800
2022-04-20	8.900	9.200	8.740	9.000	7.316	34,900
2022-04-19	9.240	9.260	8.620	8.800	7.154	130,700
2022-04-18	8.400	9.880	8.280	9.140	7.430	302,100
2022-04-15	8.380	8.500	8.320	8.380	6.812	8,300
2022-04-14	8.380	8.580	8.360	8.400	6.829	33,700
2022-04-13	8.520	8.620	8.240	8.360	6.796	47,700
2022-04-12	8.460	8.600	8.200	8.480	6.894	31,000
2022-04-11	8.740	9.700	8.280	8.500	6.910	186,700
2022-04-08	8.760	8.760	8.400	8.640	7.024	32,300
2022-04-07	8.600	8.860	8.400	8.500	6.910	36,600
2022-04-06	8.400	8.480	7.880	8.420	6.845	31,600
2022-04-05	8.340	9.120	8.320	8.520	6.926	139,600
2022-04-04	7.860	8.420	7.860	8.340	6.780	139,100
2022-04-01	8.000	8.580	7.760	7.820	6.357	108,900
2022-03-31	7.600	8.900	7.600	7.800	6.341	117,100
2022-03-30	7.800	7.800	7.220	7.460	6.064	107,600
2022-03-29	7.220	8.000	7.180	7.220	5.869	64,600
2022-03-28	7.720	8.060	7.300	7.320	5.951	23,800
2022-03-25	8.060	8.060	8.060	8.060	6.552	0
2022-03-24	8.060	8.060	8.060	8.060	6.552	0
2022-03-23	8.060	8.060	8.060	8.060	6.552	0
2022-03-22	8.060	8.060	8.060	8.060	6.552	0
2022-03-21	8.060	8.060	8.060	8.060	6.552	0
2022-03-18	8.060	8.060	8.060	8.060	6.552	0
2022-03-17	8.060	8.060	8.060	8.060	6.552	0
2022-03-16	8.060	8.060	8.060	8.060	6.552	0
2022-03-15	8.060	8.060	8.060	8.060	6.552	0
2022-03-14	8.060	8.060	8.060	8.060	6.552	0
2022-03-11	8.060	8.060	8.060	8.060	6.552	0
2022-03-10	8.060	8.060	8.060	8.060	6.552	0
2022-03-09	8.060	8.060	8.060	8.060	6.552	0
2022-03-04	8.060	8.060	8.060	8.060	6.552	0
2022-03-03	8.060	8.060	8.060	8.060	6.552	0
2022-03-02	8.060	8.060	8.060	8.060	6.552	0
2022-03-01	8.060	8.060	8.060	8.060	6.552	0
2022-02-28	8.060	8.060	8.060	8.060	6.552	0
2022-02-25	7.980	8.120	7.980	8.060	6.552	9,800
2022-02-24	8.400	8.400	7.000	8.140	6.617	43,700
2022-02-23	9.100	9.100	9.100	9.100	7.398	0
2022-02-22	9.040	9.160	8.500	9.100	7.398	13,900
2022-02-21	9.400	9.680	9.100	9.100	7.398	29,100
2022-02-18	10.020	10.020	9.760	9.820	7.983	3,400
2022-02-17	10.000	10.000	9.760	9.860	8.015	11,800
2022-02-16	9.600	10.080	9.540	9.760	7.934	14,800
2022-02-15	9.760	9.920	9.680	9.920	8.064	13,400
2022-02-14	10.040	10.040	9.700	9.720	7.902	1,100
2022-02-11	9.760	9.800	9.760	9.780	7.950	1,100
2022-02-10	9.720	9.980	9.700	9.780	7.950	4,100
2022-02-09	9.620	10.100	9.620	9.740	7.918	6,200
2022-02-08	10.040	10.100	9.700	9.960	8.097	12,100
2022-02-07	9.740	10.040	9.740	10.000	8.129	7,200
2022-02-04	9.840	9.920	9.800	9.800	7.967	8,600
2022-02-03	9.660	9.880	9.600	9.720	7.902	8,600
2022-02-02	9.780	9.820	9.580	9.800	7.967	18,700
2022-02-01	9.460	9.760	9.400	9.640	7.837	19,200
2022-01-31	9.700	9.860	9.300	9.700	7.885	14,100

← NewerPage 20 of 22 · 1,273 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.