Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.940	14.000	13.880	13.920	13.920	24,900
2026-04-29	14.040	14.040	13.900	13.980	13.980	110,800
2026-04-28	14.100	14.140	13.840	14.020	14.020	144,200
2026-04-27	14.100	14.220	14.000	14.100	14.100	71,400
2026-04-24	14.140	14.220	14.020	14.200	14.200	27,800
2026-04-23	14.180	14.340	14.040	14.220	14.220	169,900
2026-04-22	14.340	14.340	14.000	14.160	14.160	53,400
2026-04-21	14.400	14.700	14.180	14.440	14.440	79,700
2026-04-20	15.160	15.180	14.420	14.620	14.620	369,900
2026-04-17	15.680	16.680	15.340	15.600	15.600	288,000
2026-04-16	15.840	15.940	15.660	15.760	15.760	110,400
2026-04-15	16.180	16.180	15.720	15.900	15.900	72,500
2026-04-14	16.180	16.240	15.920	16.220	16.220	113,600
2026-04-13	16.200	16.400	15.900	16.100	16.100	214,200
2026-04-10	16.600	16.600	16.280	16.540	16.540	58,100
2026-04-09	16.840	16.880	16.360	16.460	16.460	111,500
2026-04-08	16.520	16.900	16.340	16.600	16.600	121,800
2026-04-07	16.420	17.780	16.140	16.800	16.800	371,500
2026-04-06	16.700	18.000	15.800	16.240	16.240	772,700
2026-04-03	16.180	18.320	15.980	16.660	16.660	1,373,500
2026-04-02	15.700	16.480	15.660	15.860	15.860	125,000
2026-04-01	15.700	16.720	15.520	15.820	15.820	523,300
2026-03-31	15.380	15.860	15.200	15.540	15.540	77,700
2026-03-30	14.980	15.380	14.920	15.180	15.180	41,600
2026-03-27	15.240	15.240	14.820	14.900	14.900	25,800
2026-03-26	15.260	15.260	15.020	15.060	15.060	31,200
2026-03-25	15.200	15.200	14.720	15.120	15.120	142,700
2026-03-24	15.520	15.520	15.000	15.300	15.300	171,700
2026-03-23	15.520	15.880	15.280	15.880	15.880	25,800
2026-03-20	15.420	15.580	15.380	15.520	15.520	20,300
2026-03-19	15.800	15.800	15.020	15.520	15.520	79,700
2026-03-18	15.540	15.860	15.420	15.760	15.760	43,600
2026-03-17	15.820	15.860	15.360	15.620	15.620	64,000
2026-03-16	15.640	16.160	15.600	15.860	15.860	65,900
2026-03-13	15.700	16.000	15.620	15.780	15.780	43,400
2026-03-12	16.060	16.060	15.700	15.940	15.940	37,300
2026-03-11	15.240	16.220	15.180	15.600	15.600	178,400
2026-03-10	14.940	15.400	14.940	15.280	15.280	57,700
2026-03-09	15.220	16.340	14.720	15.260	15.260	318,300
2026-03-06	15.100	15.400	15.000	15.320	15.320	29,700
2026-03-05	15.440	15.480	14.840	15.220	15.220	99,600
2026-03-04	15.240	15.600	15.160	15.360	15.360	40,100
2026-03-03	15.240	15.280	14.840	15.140	15.140	21,000
2026-03-02	15.840	15.900	15.000	15.260	15.260	98,800
2026-02-27	15.820	16.020	15.820	16.000	16.000	40,100
2026-02-26	15.780	16.240	15.780	15.880	15.880	36,400
2026-02-25	15.340	16.760	15.320	15.660	15.660	333,900
2026-02-24	15.700	15.760	15.340	15.500	15.500	26,000
2026-02-20	15.520	15.780	15.420	15.480	15.480	46,500
2026-02-19	15.320	15.520	15.320	15.500	15.500	40,700
2026-02-18	15.300	15.400	15.300	15.320	15.320	28,100
2026-02-17	15.080	15.500	15.080	15.300	15.300	75,900
2026-02-16	15.080	15.380	15.000	15.340	15.340	28,700
2026-02-13	14.840	15.200	14.800	15.200	15.200	57,700
2026-02-12	15.780	15.960	14.820	15.100	15.100	289,000
2026-02-11	17.000	17.600	15.440	17.160	17.160	805,100
2026-02-10	17.120	18.500	15.840	16.800	16.800	240,000
2026-02-09	17.200	17.500	16.380	16.560	16.560	249,700
2026-02-06	16.840	17.300	16.420	17.000	17.000	143,800
2026-02-05	16.060	17.400	15.300	15.820	15.820	321,200

← NewerPage 3 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.