Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.002 | 6.420 | 5.900 | 6.265 | 6.265 | 30,606,000 |
| 2024-09-04 | 5.652 | 6.100 | 5.570 | 5.976 | 5.976 | 27,864,700 |
| 2024-09-03 | 5.922 | 6.045 | 5.520 | 5.607 | 5.607 | 33,187,000 |
| 2024-09-02 | 6.500 | 6.653 | 5.750 | 6.044 | 6.044 | 18,974,600 |
| 2024-08-30 | 6.817 | 6.859 | 6.511 | 6.542 | 6.542 | 8,518,700 |
| 2024-08-29 | 6.680 | 6.840 | 6.680 | 6.760 | 6.760 | 5,051,600 |
| 2024-08-28 | 6.620 | 6.706 | 6.613 | 6.686 | 6.686 | 3,565,300 |
| 2024-08-27 | 6.688 | 6.688 | 6.611 | 6.654 | 6.654 | 2,629,100 |
| 2024-08-26 | 6.738 | 6.825 | 6.647 | 6.647 | 6.647 | 8,767,900 |
| 2024-08-23 | 6.820 | 6.877 | 6.680 | 6.725 | 6.725 | 5,860,900 |
| 2024-08-22 | 6.821 | 6.880 | 6.680 | 6.748 | 6.748 | 3,732,900 |
| 2024-08-21 | 6.733 | 6.851 | 6.733 | 6.760 | 6.760 | 4,513,500 |
| 2024-08-20 | 6.767 | 6.809 | 6.728 | 6.738 | 6.738 | 2,256,500 |
| 2024-08-19 | 6.771 | 6.830 | 6.700 | 6.772 | 6.772 | 4,630,900 |
| 2024-08-16 | 6.774 | 6.830 | 6.722 | 6.796 | 6.796 | 3,210,700 |
| 2024-08-15 | 6.680 | 6.820 | 6.680 | 6.770 | 6.770 | 4,293,100 |
| 2024-08-14 | 6.840 | 6.860 | 6.703 | 6.744 | 6.744 | 4,731,500 |
| 2024-08-13 | 6.818 | 6.833 | 6.731 | 6.831 | 6.831 | 3,858,500 |
| 2024-08-12 | 6.722 | 6.869 | 6.671 | 6.800 | 6.800 | 8,772,800 |
| 2024-08-09 | 6.710 | 6.774 | 6.699 | 6.731 | 6.731 | 3,990,200 |
| 2024-08-08 | 6.890 | 6.915 | 6.720 | 6.742 | 6.742 | 13,515,600 |
| 2024-08-07 | 6.869 | 6.920 | 6.749 | 6.904 | 6.904 | 5,913,500 |
| 2024-08-06 | 6.780 | 6.980 | 6.701 | 6.828 | 6.828 | 14,636,600 |
| 2024-08-05 | 6.650 | 6.818 | 6.602 | 6.744 | 6.744 | 16,412,700 |
| 2024-08-02 | 6.720 | 6.739 | 6.591 | 6.653 | 6.653 | 5,920,800 |
| 2024-08-01 | 6.798 | 6.829 | 6.691 | 6.757 | 6.757 | 4,923,100 |
| 2024-07-31 | 6.513 | 6.877 | 6.481 | 6.772 | 6.772 | 23,514,500 |
| 2024-07-30 | 6.498 | 6.599 | 6.464 | 6.572 | 6.572 | 8,185,900 |
| 2024-07-29 | 6.705 | 6.787 | 6.445 | 6.531 | 6.531 | 14,540,000 |
| 2024-07-26 | 6.781 | 7.000 | 6.628 | 6.726 | 6.726 | 16,396,000 |
| 2024-07-25 | 6.815 | 6.859 | 6.756 | 6.783 | 6.783 | 6,136,000 |
| 2024-07-24 | 6.800 | 6.924 | 6.757 | 6.871 | 6.871 | 3,798,300 |
| 2024-07-23 | 6.781 | 6.887 | 6.704 | 6.804 | 6.804 | 8,547,100 |
| 2024-07-22 | 6.800 | 6.939 | 6.756 | 6.848 | 6.848 | 5,866,400 |
| 2024-07-19 | 6.791 | 6.840 | 6.715 | 6.794 | 6.794 | 4,154,700 |
| 2024-07-18 | 6.665 | 6.857 | 6.656 | 6.753 | 6.753 | 7,857,500 |
| 2024-07-17 | 6.690 | 6.840 | 6.622 | 6.681 | 6.681 | 9,091,000 |
| 2024-07-16 | 6.741 | 6.920 | 6.555 | 6.628 | 6.628 | 14,581,500 |
| 2024-07-15 | 6.855 | 6.999 | 6.704 | 6.741 | 6.741 | 8,984,800 |
| 2024-07-12 | 6.970 | 6.980 | 6.810 | 6.869 | 6.869 | 6,900,100 |
| 2024-07-11 | 6.786 | 7.079 | 6.786 | 6.970 | 6.970 | 7,549,300 |
| 2024-07-10 | 6.793 | 7.035 | 6.682 | 6.725 | 6.725 | 19,018,000 |
| 2024-07-09 | 7.015 | 7.032 | 6.620 | 6.696 | 6.696 | 9,805,700 |
| 2024-07-08 | 7.222 | 7.222 | 6.963 | 7.006 | 7.006 | 11,157,000 |
| 2024-07-05 | 7.560 | 7.624 | 7.156 | 7.226 | 7.226 | 23,421,400 |
| 2024-07-04 | 7.625 | 7.700 | 7.534 | 7.544 | 7.544 | 6,743,700 |
| 2024-07-03 | 7.600 | 7.698 | 7.520 | 7.632 | 7.632 | 6,438,900 |
| 2024-07-02 | 7.564 | 7.598 | 7.400 | 7.500 | 7.500 | 10,726,300 |
| 2024-07-01 | 7.690 | 7.725 | 7.507 | 7.578 | 7.578 | 4,623,000 |
| 2024-06-28 | 7.774 | 7.930 | 7.588 | 7.606 | 7.606 | 11,921,500 |
| 2024-06-27 | 7.520 | 7.842 | 7.430 | 7.639 | 7.639 | 17,158,400 |
| 2024-06-26 | 7.608 | 7.640 | 7.402 | 7.517 | 7.517 | 15,793,100 |
| 2024-06-25 | 7.700 | 7.750 | 7.515 | 7.608 | 7.608 | 22,388,300 |
| 2024-06-24 | 7.333 | 7.850 | 7.303 | 7.691 | 7.691 | 57,359,500 |
| 2024-06-21 | 7.267 | 7.458 | 7.186 | 7.354 | 7.354 | 10,551,200 |
| 2024-06-20 | 6.704 | 7.574 | 6.704 | 7.344 | 7.344 | 82,216,800 |
| 2024-06-19 | 6.810 | 6.982 | 6.705 | 6.790 | 6.790 | 16,586,800 |
| 2024-06-18 | 6.931 | 7.060 | 6.790 | 6.950 | 6.950 | 9,029,500 |
| 2024-06-17 | 7.030 | 7.199 | 6.915 | 7.071 | 7.071 | 9,072,200 |
| 2024-06-14 | 6.999 | 7.030 | 6.856 | 6.950 | 6.950 | 4,776,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-07 | 0.1100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.