Tsentr Mezhdunarodnoy Torgovli PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.140	15.200	15.000	15.020	15.020	8,600
2026-10-16	15.000	15.100	15.000	15.000	15.000	2,200
2026-10-15	15.120	15.120	14.840	15.060	15.060	22,000
2026-10-14	15.160	15.400	15.040	15.240	15.240	27,800
2026-10-13	15.100	15.240	14.900	15.180	15.180	11,000
2026-10-12	15.300	15.300	14.980	15.040	15.040	7,700
2026-10-09	15.140	15.180	15.020	15.180	15.180	2,300
2026-10-08	15.140	15.140	14.980	15.100	15.100	1,900
2026-10-07	14.940	15.180	14.940	15.060	15.060	10,500
2026-10-06	14.900	15.040	14.900	14.920	14.920	10,700
2026-10-05	14.960	15.120	14.880	14.880	14.880	23,400
2026-10-02	14.840	15.040	14.840	15.020	15.020	13,700
2026-10-01	15.060	15.160	14.780	15.020	15.020	21,400
2026-09-30	15.060	15.580	14.940	15.180	15.180	174,500
2026-09-29	15.180	15.580	15.000	15.220	15.220	110,900
2026-09-28	15.180	15.320	15.040	15.160	15.160	20,100
2026-09-25	15.240	15.340	14.920	15.320	15.320	6,600
2026-09-24	15.300	15.380	15.220	15.320	15.320	13,600
2026-09-23	15.340	15.880	15.200	15.300	15.300	98,800
2026-09-22	15.420	15.960	15.220	15.360	15.360	181,100
2026-09-21	15.360	15.420	15.200	15.340	15.340	9,700
2026-09-18	15.280	15.480	15.280	15.360	15.360	8,100
2026-09-17	15.280	15.460	15.280	15.360	15.360	2,100
2026-09-16	15.340	15.560	14.900	14.920	14.920	74,800
2026-09-15	15.340	15.580	15.220	15.400	15.400	12,800
2026-09-14	15.160	15.800	15.000	15.380	15.380	190,800
2026-09-11	15.420	15.440	15.140	15.300	15.300	40,600
2026-09-10	15.660	15.660	15.200	15.520	15.520	19,900
2026-09-09	15.620	16.000	15.280	15.280	15.280	172,800
2026-09-08	15.100	16.000	15.000	15.500	15.500	173,000
2026-09-07	15.080	15.220	14.960	15.140	15.140	8,700
2026-09-04	15.000	15.080	14.920	15.060	15.060	7,600
2026-09-03	14.780	15.240	14.680	15.020	15.020	58,500
2026-09-02	14.200	15.100	14.140	14.400	14.400	128,300
2026-09-01	14.180	14.500	14.100	14.360	14.360	65,400
2026-08-31	13.820	14.220	13.800	14.080	14.080	65,200
2026-08-28	13.980	14.660	13.760	14.000	14.000	248,400
2026-08-27	14.000	14.080	13.860	13.880	13.880	34,100
2026-08-26	14.120	14.360	13.780	14.000	14.000	271,100
2026-08-25	13.800	15.000	13.800	14.220	14.220	257,700
2026-08-24	13.940	14.620	13.740	13.820	13.820	230,500
2026-08-21	13.880	14.560	13.700	14.080	14.080	344,600
2026-08-20	13.700	14.580	13.600	13.660	13.660	306,300
2026-08-19	13.560	13.980	13.300	13.520	13.520	51,300
2026-08-18	13.380	13.640	13.360	13.520	13.520	17,000
2026-08-17	13.700	13.920	13.320	13.360	13.360	79,200
2026-08-14	13.500	13.860	13.400	13.460	13.460	124,800
2026-08-13	13.760	14.000	13.380	13.440	13.440	171,000
2026-08-12	13.680	14.260	13.540	13.820	13.820	264,600
2026-08-11	13.360	13.960	13.280	13.620	13.620	98,400
2026-08-10	13.540	14.400	13.000	13.520	13.520	583,800
2026-08-07	13.660	13.720	13.360	13.540	13.540	4,600
2026-08-06	13.880	13.880	13.640	13.720	13.720	3,500
2026-08-05	13.500	13.800	13.500	13.780	13.780	11,800
2026-08-04	13.360	13.840	13.220	13.740	13.740	45,100
2026-08-03	13.400	15.660	13.320	13.820	13.820	181,200
2026-07-31	13.320	13.600	13.180	13.340	13.340	80,500
2026-07-30	13.100	13.320	12.900	13.000	13.000	76,500
2026-07-29	12.540	13.160	12.480	12.680	12.680	111,300
2026-07-28	12.360	12.680	12.320	12.440	12.440	75,000

Page 1 of 5 · 254 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.