Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.760	13.040	12.300	12.320	12.320	32,900
2024-11-27	12.660	12.660	12.120	12.560	12.560	96,200
2024-11-26	13.160	13.360	12.540	12.880	12.880	122,600
2024-11-25	13.220	13.460	12.820	12.860	12.860	99,900
2024-11-22	13.160	13.220	13.080	13.080	13.080	3,300
2024-11-21	13.000	13.220	13.000	13.140	13.140	22,000
2024-11-20	13.200	13.220	13.020	13.020	13.020	42,700
2024-11-19	13.240	13.420	13.120	13.140	13.140	25,300
2024-11-18	13.160	13.320	13.140	13.300	13.300	20,600
2024-11-15	13.260	13.260	13.100	13.160	13.160	9,700
2024-11-14	13.020	13.440	13.020	13.060	13.060	35,700
2024-11-13	13.440	13.620	13.320	13.400	13.400	21,000
2024-11-12	13.460	13.620	13.300	13.500	13.500	25,300
2024-11-11	13.360	13.520	13.300	13.480	13.480	40,000
2024-11-08	13.160	13.440	13.080	13.280	13.280	39,600
2024-11-07	13.120	13.200	13.100	13.160	13.160	5,800
2024-11-06	13.140	13.220	13.060	13.100	13.100	45,500
2024-11-05	13.620	13.680	12.800	13.140	13.140	264,300
2024-11-02	13.560	13.620	13.420	13.600	13.600	4,000
2024-11-01	13.460	13.540	13.460	13.480	13.480	66,200
2024-10-31	13.740	13.740	13.340	13.540	13.540	40,400
2024-10-30	13.860	14.020	13.720	13.780	13.780	14,900
2024-10-29	13.260	14.000	13.260	13.660	13.660	56,000
2024-10-28	13.540	13.620	13.340	13.380	13.380	6,900
2024-10-25	13.500	13.660	13.240	13.380	13.380	25,400
2024-10-24	13.560	13.700	13.420	13.580	13.580	27,400
2024-10-23	13.600	13.740	13.500	13.640	13.640	27,400
2024-10-22	13.640	13.740	13.340	13.620	13.620	33,500
2024-10-21	13.760	13.760	13.620	13.740	13.740	15,300
2024-10-18	13.680	13.760	13.540	13.660	13.660	53,000
2024-10-17	13.580	13.660	13.500	13.640	13.640	16,300
2024-10-16	13.520	13.640	13.460	13.520	13.520	11,400
2024-10-15	13.420	13.660	13.320	13.560	13.560	22,300
2024-10-14	13.400	13.500	13.160	13.400	13.400	33,600
2024-10-11	13.300	13.480	13.000	13.360	13.360	15,800
2024-10-10	13.460	13.480	13.320	13.400	13.400	11,500
2024-10-09	13.500	13.560	13.360	13.400	13.400	12,100
2024-10-08	13.540	13.620	13.460	13.480	13.480	8,400
2024-10-07	13.580	13.620	13.500	13.500	13.500	74,100
2024-10-04	13.760	13.800	13.560	13.560	13.560	26,300
2024-10-03	13.680	13.780	13.660	13.720	13.720	6,000
2024-10-02	13.580	13.840	13.520	13.660	13.660	8,400
2024-10-01	14.000	14.000	13.520	13.640	13.640	25,500
2024-09-30	13.800	13.960	13.660	13.860	13.860	61,300
2024-09-27	13.660	13.920	13.600	13.800	13.800	22,400
2024-09-26	13.860	13.940	13.520	13.620	13.620	33,800
2024-09-25	14.000	14.180	13.800	13.860	13.860	44,700
2024-09-24	14.060	14.720	13.940	14.040	14.040	31,000
2024-09-23	13.520	14.260	13.480	13.940	13.940	121,500
2024-09-20	13.500	13.520	13.360	13.440	13.440	59,600
2024-09-19	13.420	13.560	13.340	13.420	13.420	12,200
2024-09-18	13.340	13.560	13.320	13.320	13.320	23,700
2024-09-17	13.380	13.380	12.940	13.340	13.340	36,500
2024-09-16	13.120	13.380	12.800	13.380	13.380	62,100
2024-09-13	13.140	13.600	12.900	13.140	13.140	76,500
2024-09-12	13.160	13.180	12.980	13.100	13.100	61,400
2024-09-11	14.240	14.320	13.020	13.140	13.140	570,100
2024-09-10	14.120	14.720	13.920	14.020	14.020	13,000
2024-09-09	13.700	14.280	13.420	14.100	14.100	17,900
2024-09-06	14.040	14.300	13.620	13.620	13.620	13,700

← NewerPage 9 of 22 · 1,272 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.