Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.680	12.680	12.540	12.600	12.600	7,100
2025-05-20	12.740	12.740	12.540	12.620	12.620	8,700
2025-05-19	12.740	12.760	12.620	12.680	12.680	17,300
2025-05-16	12.860	12.960	12.620	12.620	12.620	24,100
2025-05-15	12.900	13.000	12.720	12.800	12.800	14,300
2025-05-14	12.900	13.100	12.800	12.940	12.940	22,300
2025-05-13	12.920	13.000	12.800	12.900	12.900	9,700
2025-05-12	13.060	13.080	12.840	12.900	12.900	22,800
2025-05-08	12.880	12.960	12.820	12.820	12.820	3,600
2025-05-07	12.900	13.000	12.640	12.800	12.800	21,200
2025-05-06	12.760	12.920	12.400	12.840	12.840	81,900
2025-05-05	12.800	13.080	12.720	12.820	12.820	29,200
2025-05-02	12.720	12.920	12.700	12.840	12.840	23,900
2025-04-30	13.160	13.160	12.560	12.860	12.860	53,900
2025-04-29	13.240	13.440	12.940	12.960	12.960	25,500
2025-04-28	13.160	13.320	12.960	13.100	13.100	95,600
2025-04-25	12.880	13.160	12.820	12.920	12.920	31,600
2025-04-24	12.900	13.300	12.480	12.880	12.880	125,100
2025-04-23	13.300	13.300	12.700	12.920	12.920	122,600
2025-04-22	13.500	13.520	13.080	13.320	13.320	234,400
2025-04-21	13.600	14.140	13.140	13.360	13.360	340,700
2025-04-18	14.160	14.800	14.120	14.420	14.420	394,400
2025-04-17	14.300	14.600	14.300	14.480	14.480	264,600
2025-04-16	14.080	14.540	14.080	14.300	14.300	126,300
2025-04-15	14.080	14.220	13.980	14.060	14.060	104,300
2025-04-14	13.800	14.720	13.640	13.720	13.720	511,000
2025-04-11	13.360	14.340	13.060	13.840	13.840	161,700
2025-04-10	12.880	13.400	12.800	13.080	13.080	124,600
2025-04-09	12.760	13.280	12.440	12.560	12.560	197,300
2025-04-08	12.440	13.780	12.440	12.800	12.800	195,700
2025-04-07	12.800	13.220	11.600	12.360	12.360	493,900
2025-04-04	13.860	14.220	13.020	13.040	13.040	199,700
2025-04-03	13.720	15.380	13.700	13.840	13.840	314,000
2025-04-02	13.620	13.780	13.540	13.680	13.680	27,200
2025-04-01	13.800	14.000	13.480	13.480	13.480	157,000
2025-03-31	13.500	14.300	13.500	13.660	13.660	108,500
2025-03-28	13.980	14.200	13.420	13.480	13.480	133,100
2025-03-27	14.220	14.220	13.980	14.060	14.060	14,200
2025-03-26	14.260	14.400	14.100	14.140	14.140	24,000
2025-03-25	14.420	14.500	14.120	14.140	14.140	43,000
2025-03-24	14.180	14.440	14.020	14.400	14.400	38,300
2025-03-21	14.800	14.800	13.700	14.040	14.040	208,100
2025-03-20	13.940	15.000	13.940	14.400	14.400	293,300
2025-03-19	14.020	14.200	13.780	13.800	13.800	49,600
2025-03-18	14.100	14.100	13.800	13.980	13.980	47,200
2025-03-17	13.860	14.300	13.860	13.920	13.920	64,200
2025-03-14	13.640	13.860	13.500	13.720	13.720	82,100
2025-03-13	13.560	13.800	13.500	13.520	13.520	44,500
2025-03-12	14.300	14.300	13.540	13.660	13.660	80,300
2025-03-11	14.220	14.340	14.160	14.160	14.160	12,000
2025-03-10	14.280	14.500	13.940	14.220	14.220	36,800
2025-03-07	14.380	14.380	14.200	14.220	14.220	7,400
2025-03-06	14.340	14.680	14.120	14.120	14.120	38,900
2025-03-05	14.380	14.700	14.340	14.340	14.340	13,000
2025-03-04	14.140	14.420	13.960	14.320	14.320	47,000
2025-03-03	14.040	14.040	13.880	13.920	13.920	12,900
2025-02-28	14.200	14.300	13.860	14.060	14.060	43,000
2025-02-27	14.380	14.400	13.880	14.220	14.220	40,100
2025-02-26	14.440	14.600	14.300	14.400	14.400	27,100
2025-02-25	14.640	14.700	14.520	14.600	14.600	27,800

← NewerPage 7 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.