Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.400	13.600	13.020	13.240	13.240	14,900
2025-08-13	13.180	13.560	13.060	13.280	13.280	10,500
2025-08-12	13.200	13.260	12.860	13.080	13.080	19,200
2025-08-11	13.140	13.260	13.100	13.100	13.100	16,300
2025-08-08	12.960	13.140	12.820	13.040	13.040	34,300
2025-08-07	12.600	13.160	12.560	13.000	13.000	34,600
2025-08-06	12.620	12.720	12.540	12.540	12.540	13,900
2025-08-05	12.700	12.720	12.480	12.520	12.520	10,100
2025-08-04	12.480	12.700	12.380	12.680	12.680	11,100
2025-08-01	12.440	12.560	12.320	12.480	12.480	91,400
2025-07-31	12.440	12.480	12.320	12.400	12.400	2,600
2025-07-30	12.160	12.480	12.080	12.320	12.320	40,200
2025-07-29	12.080	12.180	12.060	12.100	12.100	3,600
2025-07-28	12.200	12.380	12.060	12.100	12.100	24,300
2025-07-25	12.180	12.460	12.160	12.220	12.220	59,600
2025-07-24	12.180	12.260	12.160	12.160	12.160	11,700
2025-07-23	12.180	12.200	12.080	12.180	12.180	8,000
2025-07-22	12.180	12.260	12.080	12.180	12.180	67,700
2025-07-21	12.220	12.320	12.040	12.260	12.260	19,900
2025-07-18	12.140	12.200	12.080	12.200	12.200	9,200
2025-07-17	12.140	12.160	12.020	12.160	12.160	5,600
2025-07-16	12.160	12.160	12.080	12.140	12.140	10,500
2025-07-15	12.080	12.180	12.080	12.180	12.180	2,700
2025-07-14	12.120	12.260	12.100	12.100	12.100	12,500
2025-07-11	12.300	12.300	12.100	12.100	12.100	6,500
2025-07-10	12.340	12.380	12.060	12.300	12.300	13,700
2025-07-09	12.400	12.400	12.300	12.320	12.320	11,100
2025-07-08	12.360	12.460	12.360	12.420	12.420	2,000
2025-07-07	12.540	12.540	12.380	12.380	12.380	14,600
2025-07-04	12.560	12.560	12.420	12.460	12.460	4,000
2025-07-03	12.520	12.580	12.440	12.560	12.560	37,400
2025-07-02	12.460	12.780	12.300	12.540	12.540	29,600
2025-07-01	12.440	12.560	12.440	12.520	12.520	7,900
2025-06-30	12.520	12.540	12.460	12.520	12.520	1,800
2025-06-27	12.540	12.740	12.360	12.440	12.440	7,700
2025-06-26	12.500	12.500	12.460	12.480	12.480	3,800
2025-06-25	12.500	12.500	12.360	12.460	12.460	3,500
2025-06-24	12.440	12.580	12.380	12.440	12.440	3,700
2025-06-23	12.420	12.460	12.400	12.460	12.460	10,400
2025-06-20	12.460	12.460	12.420	12.440	12.440	15,500
2025-06-19	12.460	12.760	12.460	12.480	12.480	15,200
2025-06-18	12.420	12.480	12.340	12.480	12.480	4,600
2025-06-17	12.380	12.420	12.320	12.420	12.420	12,000
2025-06-16	12.360	12.460	12.360	12.380	12.380	3,700
2025-06-13	12.420	12.440	12.380	12.440	12.440	900
2025-06-11	12.360	12.440	12.360	12.440	12.440	7,000
2025-06-10	12.360	12.380	12.360	12.380	12.380	800
2025-06-09	12.400	12.460	12.300	12.380	12.380	22,200
2025-06-06	12.400	12.780	12.120	12.400	12.400	71,700
2025-06-05	12.300	12.400	12.300	12.400	12.400	13,800
2025-06-04	12.380	12.400	12.080	12.380	12.380	29,800
2025-06-03	12.340	12.380	12.300	12.360	12.360	4,200
2025-06-02	12.400	12.460	12.200	12.300	12.300	14,200
2025-05-30	12.440	12.440	12.300	12.380	12.380	4,500
2025-05-29	12.300	12.420	12.240	12.380	12.380	4,500
2025-05-28	12.380	12.420	12.300	12.360	12.360	7,300
2025-05-27	12.460	12.460	12.060	12.340	12.340	18,800
2025-05-26	12.580	12.580	12.240	12.300	12.300	16,800
2025-05-23	12.520	12.640	12.520	12.580	12.580	5,300
2025-05-22	12.580	12.680	12.520	12.560	12.560	9,200

← NewerPage 6 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.