Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	14.520	14.740	14.400	14.420	14.420	42,700
2025-02-21	14.400	14.680	14.380	14.540	14.540	19,000
2025-02-20	14.520	14.740	14.160	14.320	14.320	34,600
2025-02-19	14.400	14.700	14.380	14.500	14.500	33,200
2025-02-18	14.340	14.940	13.800	14.400	14.400	169,400
2025-02-17	13.840	14.360	13.840	14.200	14.200	62,300
2025-02-14	14.020	14.140	13.760	13.800	13.800	55,900
2025-02-13	14.040	14.360	14.000	14.000	14.000	32,900
2025-02-12	13.820	14.000	13.820	13.840	13.840	22,400
2025-02-11	13.740	13.840	13.720	13.840	13.840	14,900
2025-02-10	13.800	13.900	13.480	13.820	13.820	27,300
2025-02-07	13.860	14.000	13.740	13.780	13.780	9,700
2025-02-06	13.660	13.840	13.560	13.840	13.840	20,400
2025-02-05	13.480	13.640	13.460	13.580	13.580	9,600
2025-02-04	13.480	13.580	13.460	13.580	13.580	15,200
2025-02-03	13.780	13.940	13.280	13.340	13.340	112,700
2025-01-31	14.220	14.500	13.540	13.760	13.760	161,700
2025-01-30	14.220	14.400	14.140	14.140	14.140	38,700
2025-01-29	14.280	14.280	14.140	14.140	14.140	12,000
2025-01-28	14.320	14.320	14.120	14.220	14.220	6,200
2025-01-27	14.460	14.460	14.280	14.340	14.340	8,900
2025-01-24	14.060	14.580	14.060	14.420	14.420	71,100
2025-01-23	14.180	14.560	14.040	14.040	14.040	48,300
2025-01-22	14.100	14.180	13.980	14.060	14.060	22,500
2025-01-21	13.980	14.120	13.820	13.980	13.980	5,300
2025-01-20	14.300	14.300	13.940	13.980	13.980	31,600
2025-01-17	13.900	14.040	13.840	14.000	14.000	19,700
2025-01-16	13.860	13.920	13.760	13.900	13.900	20,300
2025-01-15	13.960	13.960	13.720	13.760	13.760	20,500
2025-01-14	13.900	14.120	13.860	13.960	13.960	23,300
2025-01-13	14.120	14.140	13.720	13.940	13.940	54,100
2025-01-10	13.680	13.980	13.600	13.980	13.980	8,800
2025-01-09	14.160	14.160	13.660	13.760	13.760	29,900
2025-01-08	13.980	14.300	13.860	13.860	13.860	63,600
2025-01-06	14.000	14.000	13.720	13.900	13.900	14,600
2025-01-03	14.000	14.000	13.660	13.940	13.940	23,700
2024-12-30	13.720	14.000	13.640	13.920	13.920	33,000
2024-12-28	13.500	13.760	13.480	13.720	13.720	13,700
2024-12-27	13.460	13.820	13.460	13.620	13.620	14,400
2024-12-26	13.600	13.620	13.240	13.440	13.440	21,800
2024-12-25	13.260	13.600	12.840	13.320	13.320	29,900
2024-12-24	13.360	13.620	13.160	13.280	13.280	25,500
2024-12-23	13.380	13.600	13.240	13.500	13.500	24,700
2024-12-20	13.000	13.380	13.000	13.380	13.380	60,300
2024-12-19	12.900	13.120	12.640	12.880	12.880	55,000
2024-12-18	12.960	12.960	12.480	12.780	12.780	19,100
2024-12-17	12.280	13.020	12.280	12.740	12.740	102,900
2024-12-16	13.000	13.040	12.080	12.260	12.260	85,800
2024-12-13	12.960	13.140	12.940	12.960	12.960	13,600
2024-12-12	13.060	13.140	12.920	12.940	12.940	13,500
2024-12-11	13.080	13.080	12.960	13.020	13.020	8,300
2024-12-10	12.700	13.060	12.700	12.980	12.980	36,100
2024-12-09	12.760	12.800	12.700	12.760	12.760	3,000
2024-12-06	12.520	12.840	12.520	12.700	12.700	15,200
2024-12-05	12.580	12.900	12.400	12.520	12.520	13,000
2024-12-04	12.880	12.900	12.540	12.840	12.840	14,000
2024-12-03	12.580	12.900	12.160	12.840	12.840	15,800
2024-12-02	12.540	12.760	12.540	12.620	12.620	4,600
2024-11-29	12.400	12.600	12.400	12.560	12.560	8,200
2024-11-28	12.760	13.040	12.300	12.320	12.320	32,900

← NewerPage 8 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.