Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.240	13.260	12.920	13.060	13.060	9,600
2025-11-05	13.120	13.340	13.080	13.160	13.160	38,200
2025-11-03	13.240	13.240	13.100	13.100	13.100	4,500
2025-11-01	12.980	13.980	12.940	12.940	12.940	59,600
2025-10-31	13.100	13.100	13.020	13.080	13.080	3,100
2025-10-30	13.080	13.100	12.960	12.960	12.960	1,300
2025-10-29	13.060	13.100	12.940	13.060	13.060	1,700
2025-10-28	12.940	13.060	12.900	12.920	12.920	4,400
2025-10-27	13.060	13.200	12.920	13.020	13.020	7,700
2025-10-24	13.180	13.200	13.020	13.200	13.200	1,400
2025-10-23	13.000	13.180	13.000	13.140	13.140	4,000
2025-10-22	12.860	13.180	12.860	12.980	12.980	34,700
2025-10-21	13.480	13.480	12.800	13.260	13.260	123,800
2025-10-20	13.220	13.780	13.080	13.220	13.220	14,600
2025-10-17	12.860	13.200	12.860	13.080	13.080	17,300
2025-10-16	13.160	13.160	12.640	12.900	12.900	19,600
2025-10-15	13.200	13.200	12.700	12.720	12.720	35,900
2025-10-14	13.180	13.780	12.680	12.840	12.840	120,900
2025-10-13	12.700	13.200	12.700	12.860	12.860	100,900
2025-10-10	12.780	12.920	12.720	12.800	12.800	11,800
2025-10-09	12.760	12.760	12.540	12.740	12.740	5,300
2025-10-08	12.800	12.880	12.600	12.620	12.620	10,700
2025-10-07	12.920	12.940	12.660	12.760	12.760	50,100
2025-10-06	12.780	13.140	12.680	13.020	13.020	31,900
2025-10-03	12.880	12.960	12.740	12.900	12.900	7,900
2025-10-02	13.400	13.400	12.680	12.760	12.760	90,600
2025-10-01	13.420	13.520	13.260	13.400	13.400	18,500
2025-09-30	13.340	13.520	13.340	13.440	13.440	2,600
2025-09-29	13.440	13.780	13.300	13.300	13.300	61,800
2025-09-26	13.840	13.840	13.200	13.260	13.260	76,000
2025-09-25	13.420	14.200	13.320	13.460	13.460	59,600
2025-09-24	13.480	13.520	13.380	13.520	13.520	2,700
2025-09-23	13.320	13.680	13.160	13.500	13.500	24,100
2025-09-22	13.240	13.340	12.740	13.080	13.080	23,900
2025-09-19	13.540	13.640	13.180	13.560	13.560	16,000
2025-09-18	13.660	13.680	13.540	13.680	13.680	3,700
2025-09-17	13.640	13.680	13.560	13.680	13.680	1,700
2025-09-16	13.460	13.680	13.440	13.540	13.540	9,300
2025-09-15	13.580	13.700	13.240	13.460	13.460	31,000
2025-09-12	13.700	13.800	13.260	13.540	13.540	16,500
2025-09-11	13.840	13.840	13.700	13.700	13.700	9,200
2025-09-10	13.680	14.200	13.480	13.640	13.640	88,500
2025-09-09	13.580	13.860	13.260	13.340	13.340	24,700
2025-09-08	13.200	13.580	13.200	13.380	13.380	12,000
2025-09-05	13.060	13.240	13.060	13.200	13.200	14,300
2025-09-04	13.240	13.260	13.160	13.260	13.260	1,700
2025-09-03	13.160	13.300	12.900	13.140	13.140	17,100
2025-09-02	12.980	13.180	12.980	13.140	13.140	9,100
2025-09-01	13.020	13.060	13.000	13.000	13.000	6,800
2025-08-29	12.960	13.100	12.860	13.060	13.060	4,400
2025-08-28	13.140	13.140	12.920	12.940	12.940	5,900
2025-08-27	12.980	13.320	12.900	13.020	13.020	46,000
2025-08-26	13.060	13.060	12.940	13.000	13.000	18,400
2025-08-25	13.080	13.080	12.960	13.020	13.020	9,400
2025-08-22	13.300	13.360	12.840	13.000	13.000	22,800
2025-08-21	13.460	13.620	13.260	13.300	13.300	8,000
2025-08-20	13.660	13.660	13.320	13.440	13.440	9,800
2025-08-19	13.100	13.760	13.100	13.580	13.580	40,900
2025-08-18	13.240	13.300	12.760	13.100	13.100	28,000
2025-08-15	13.240	13.240	13.060	13.220	13.220	3,000

← NewerPage 5 of 22 · 1,271 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.