Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.420	9.860	9.400	9.760	7.934	13,500
2022-01-27	9.540	9.820	9.000	9.580	7.788	207,400
2022-01-26	9.380	10.000	9.360	9.740	7.918	43,400
2022-01-25	9.020	9.800	9.020	9.500	7.723	29,800
2022-01-24	9.060	9.480	9.000	9.240	7.511	35,600
2022-01-21	9.680	9.680	9.180	9.260	7.528	26,900
2022-01-20	9.600	9.940	9.000	9.600	7.804	147,800
2022-01-19	9.120	9.760	9.120	9.540	7.755	16,800
2022-01-18	9.800	10.000	9.160	9.240	7.511	27,500
2022-01-17	9.680	9.920	9.500	9.700	7.885	14,800
2022-01-14	9.780	9.940	9.400	9.600	7.804	19,700
2022-01-13	10.060	10.100	9.800	9.820	7.983	8,500
2022-01-12	9.860	10.060	9.860	9.920	8.064	4,800
2022-01-11	9.840	9.940	9.780	9.800	7.967	4,100
2022-01-10	9.960	10.000	9.680	9.940	8.080	7,000
2022-01-07	9.940	9.940	9.940	9.940	8.080	0
2022-01-06	9.920	9.940	9.820	9.940	8.080	4,000
2022-01-05	9.820	9.960	9.820	9.960	8.097	5,100
2022-01-04	9.700	9.940	9.700	9.940	8.080	23,000
2022-01-03	9.680	10.900	9.680	9.700	7.885	45,800
2021-12-30	9.640	9.880	9.440	9.640	7.837	10,500
2021-12-29	9.480	9.660	9.360	9.580	7.788	30,200
2021-12-28	9.540	9.760	9.440	9.640	7.837	38,900
2021-12-27	9.860	10.120	9.280	9.620	7.820	33,000
2021-12-24	9.320	9.800	9.320	9.500	7.723	58,400
2021-12-23	9.080	9.640	9.080	9.140	7.430	11,200
2021-12-22	9.100	9.660	9.040	9.500	7.723	18,100
2021-12-21	9.300	9.300	8.920	9.140	7.430	13,000
2021-12-20	9.160	9.600	9.160	9.340	7.593	8,900
2021-12-17	9.580	9.580	9.360	9.500	7.723	1,100
2021-12-16	9.340	9.580	9.320	9.520	7.739	5,500
2021-12-15	9.100	9.780	8.880	9.260	7.528	30,000
2021-12-14	9.400	9.400	9.000	9.100	7.398	16,800
2021-12-13	9.560	9.560	9.320	9.400	7.642	8,700
2021-12-10	9.620	9.660	9.540	9.560	7.772	1,900
2021-12-09	9.580	9.640	9.520	9.620	7.820	6,300
2021-12-08	9.520	9.800	9.500	9.520	7.739	22,000
2021-12-07	9.680	9.780	9.540	9.780	7.950	3,100
2021-12-06	9.660	10.300	9.660	9.740	7.918	6,600
2021-12-03	9.960	9.980	9.680	9.680	7.869	4,100
2021-12-02	9.760	9.760	9.740	9.740	7.918	200
2021-12-01	9.740	9.940	9.740	9.760	7.934	3,600
2021-11-30	9.700	9.780	9.540	9.720	7.902	2,700
2021-11-29	9.540	9.980	9.500	9.880	8.032	6,000
2021-11-26	9.720	9.720	9.480	9.640	7.837	8,000
2021-11-25	9.780	10.180	9.700	9.780	7.950	7,800
2021-11-24	9.800	9.960	9.660	9.700	7.885	20,400
2021-11-23	9.480	9.800	9.460	9.780	7.950	11,500
2021-11-22	9.680	9.720	9.500	9.520	7.739	6,100
2021-11-19	9.680	9.840	9.600	9.720	7.902	6,400
2021-11-18	9.620	9.820	9.500	9.800	7.967	19,100
2021-11-17	9.540	9.760	9.420	9.620	7.820	28,300
2021-11-16	9.840	9.940	9.500	9.540	7.755	74,300
2021-11-15	9.880	9.980	9.780	9.820	7.983	18,900
2021-11-12	10.100	10.620	9.940	9.940	8.080	25,600
2021-11-11	10.060	10.080	9.900	9.900	8.048	28,100
2021-11-10	10.000	10.160	9.980	10.000	8.129	10,400
2021-11-09	9.960	10.220	9.900	10.000	8.129	68,000
2021-11-08	9.980	10.040	9.900	9.920	8.064	16,600
2021-11-05	10.020	10.100	9.980	10.020	8.146	5,300

← NewerPage 21 of 22 · 1,270 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.