Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	16.140	16.280	15.960	16.100	16.100	14,700
2026-02-03	16.440	16.560	16.020	16.120	16.120	17,500
2026-02-02	15.880	16.420	15.760	15.860	15.860	99,900
2026-01-30	16.200	16.260	15.760	15.880	15.880	69,800
2026-01-29	16.040	16.300	15.720	15.840	15.840	93,200
2026-01-28	15.620	16.300	15.620	15.760	15.760	97,000
2026-01-27	15.420	15.880	15.200	15.220	15.220	105,600
2026-01-26	15.200	15.440	15.080	15.220	15.220	68,300
2026-01-23	14.760	15.480	14.760	14.920	14.920	214,000
2026-01-22	14.780	14.900	14.640	14.880	14.880	7,400
2026-01-21	14.640	14.780	14.640	14.740	14.740	3,800
2026-01-20	14.640	14.780	14.600	14.680	14.680	3,100
2026-01-19	14.540	14.920	14.540	14.680	14.680	35,500
2026-01-16	14.640	14.820	13.920	14.520	14.520	120,300
2026-01-15	14.760	14.880	14.580	14.680	14.680	15,900
2026-01-14	14.640	14.940	14.640	14.760	14.760	11,300
2026-01-13	14.700	14.920	14.700	14.840	14.840	27,500
2026-01-12	14.700	14.860	14.580	14.760	14.760	17,700
2026-01-09	14.120	14.860	14.120	14.460	14.460	66,900
2026-01-08	14.240	14.500	13.940	14.200	14.200	79,600
2026-01-06	13.960	14.260	13.960	14.200	14.200	6,400
2026-01-05	14.240	14.380	13.980	14.180	14.180	36,700
2025-12-30	14.080	14.320	14.080	14.260	14.260	4,000
2025-12-29	14.000	14.360	14.000	14.180	14.180	46,600
2025-12-26	13.780	14.200	13.780	13.940	13.940	47,800
2025-12-25	14.180	14.220	13.740	13.840	13.840	56,100
2025-12-24	13.700	14.500	13.700	14.000	14.000	56,900
2025-12-23	13.660	13.800	13.660	13.800	13.800	14,300
2025-12-22	13.900	13.960	13.560	13.600	13.600	12,500
2025-12-19	13.920	13.960	13.680	13.940	13.940	26,600
2025-12-18	13.840	13.920	13.800	13.900	13.900	3,800
2025-12-17	13.860	13.940	13.780	13.780	13.780	4,800
2025-12-16	13.880	14.040	13.760	13.840	13.840	28,200
2025-12-15	13.900	13.980	13.520	13.820	13.820	25,100
2025-12-12	13.860	13.920	13.760	13.880	13.880	6,700
2025-12-11	13.860	14.280	13.860	13.900	13.900	27,000
2025-12-10	13.780	14.320	13.780	13.980	13.980	43,600
2025-12-09	13.640	13.920	13.640	13.820	13.820	11,900
2025-12-08	13.700	13.900	13.540	13.680	13.680	53,600
2025-12-05	13.460	13.660	13.420	13.600	13.600	10,400
2025-12-04	13.800	14.020	13.100	13.100	13.100	141,400
2025-12-03	13.700	13.960	13.540	13.680	13.680	79,300
2025-12-02	13.720	13.800	13.580	13.600	13.600	25,700
2025-12-01	13.560	13.720	13.380	13.680	13.680	15,700
2025-11-28	13.400	13.500	13.360	13.500	13.500	5,200
2025-11-27	13.500	13.580	13.300	13.380	13.380	9,100
2025-11-26	13.100	13.660	13.100	13.440	13.440	41,800
2025-11-25	13.080	13.140	12.940	13.020	13.020	26,500
2025-11-24	13.160	13.220	12.820	13.100	13.100	13,400
2025-11-21	13.220	13.900	12.640	13.900	13.900	55,700
2025-11-20	13.140	13.160	13.060	13.060	13.060	2,400
2025-11-19	13.020	13.300	13.020	13.240	13.240	9,800
2025-11-18	12.860	13.140	12.760	13.140	13.140	49,800
2025-11-17	12.940	13.200	12.520	12.920	12.920	100,100
2025-11-14	13.120	13.120	12.700	12.860	12.860	45,200
2025-11-13	12.820	13.300	12.800	12.800	12.800	32,300
2025-11-12	12.800	12.880	12.700	12.760	12.760	23,300
2025-11-11	13.120	13.120	12.520	12.520	12.520	116,500
2025-11-10	13.060	13.260	12.800	13.080	13.080	38,800
2025-11-07	13.060	13.200	13.040	13.060	13.060	14,700

← NewerPage 4 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.