Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.711 | 7.045 | 6.511 | 6.878 | 6.878 | 13,147,800 |
| 2024-06-11 | 6.884 | 6.939 | 6.803 | 6.840 | 6.840 | 4,374,400 |
| 2024-06-10 | 7.138 | 7.138 | 6.846 | 6.901 | 6.901 | 14,121,900 |
| 2024-06-07 | 6.820 | 7.101 | 6.754 | 7.084 | 7.084 | 25,321,000 |
| 2024-06-06 | 6.765 | 6.869 | 6.743 | 6.755 | 6.755 | 5,384,300 |
| 2024-06-05 | 6.910 | 6.914 | 6.760 | 6.821 | 6.821 | 7,051,500 |
| 2024-06-04 | 7.007 | 7.050 | 6.880 | 6.909 | 6.909 | 17,053,400 |
| 2024-06-03 | 7.016 | 7.191 | 6.965 | 6.990 | 6.990 | 7,077,100 |
| 2024-05-31 | 7.076 | 7.145 | 6.962 | 7.108 | 7.108 | 8,671,000 |
| 2024-05-30 | 7.289 | 7.340 | 6.970 | 7.041 | 7.041 | 19,301,300 |
| 2024-05-29 | 7.100 | 7.298 | 7.012 | 7.257 | 7.257 | 8,725,700 |
| 2024-05-28 | 7.010 | 7.163 | 6.989 | 7.124 | 7.124 | 15,820,500 |
| 2024-05-27 | 7.180 | 7.298 | 6.922 | 7.031 | 7.031 | 21,373,800 |
| 2024-05-24 | 7.228 | 7.308 | 7.160 | 7.262 | 7.262 | 5,436,000 |
| 2024-05-23 | 7.276 | 7.299 | 7.131 | 7.273 | 7.273 | 6,007,300 |
| 2024-05-22 | 7.276 | 7.279 | 7.150 | 7.262 | 7.262 | 3,408,500 |
| 2024-05-21 | 7.147 | 7.294 | 7.070 | 7.285 | 7.285 | 33,486,000 |
| 2024-05-20 | 7.423 | 7.440 | 7.100 | 7.167 | 7.167 | 24,728,700 |
| 2024-05-17 | 7.640 | 7.655 | 7.420 | 7.432 | 7.432 | 22,373,000 |
| 2024-05-16 | 7.720 | 7.720 | 7.515 | 7.648 | 7.648 | 15,936,300 |
| 2024-05-15 | 7.497 | 7.738 | 7.433 | 7.615 | 7.615 | 22,491,200 |
| 2024-05-14 | 7.399 | 7.495 | 7.331 | 7.460 | 7.460 | 8,485,000 |
| 2024-05-13 | 7.368 | 7.415 | 7.313 | 7.374 | 7.374 | 5,329,100 |
| 2024-05-10 | 7.346 | 7.397 | 7.330 | 7.341 | 7.341 | 3,003,600 |
| 2024-05-08 | 7.365 | 7.390 | 7.322 | 7.331 | 7.331 | 2,956,700 |
| 2024-05-07 | 7.389 | 7.390 | 7.300 | 7.340 | 7.340 | 5,429,200 |
| 2024-05-06 | 7.409 | 7.460 | 7.330 | 7.366 | 7.366 | 4,094,100 |
| 2024-05-03 | 7.443 | 7.444 | 7.368 | 7.420 | 7.420 | 3,886,300 |
| 2024-05-02 | 7.454 | 7.478 | 7.380 | 7.408 | 7.408 | 4,915,700 |
| 2024-04-30 | 7.469 | 7.580 | 7.432 | 7.438 | 7.438 | 5,156,200 |
| 2024-04-29 | 7.444 | 7.520 | 7.421 | 7.481 | 7.481 | 7,080,600 |
| 2024-04-27 | 7.438 | 7.490 | 7.414 | 7.460 | 7.460 | 4,407,400 |
| 2024-04-26 | 7.475 | 7.580 | 7.415 | 7.417 | 7.417 | 11,000,400 |
| 2024-04-25 | 7.550 | 7.599 | 7.441 | 7.490 | 7.490 | 12,264,000 |
| 2024-04-24 | 7.520 | 7.548 | 7.410 | 7.529 | 7.529 | 5,718,800 |
| 2024-04-23 | 7.636 | 7.703 | 7.462 | 7.462 | 7.462 | 10,358,800 |
| 2024-04-22 | 7.491 | 7.795 | 7.458 | 7.720 | 7.720 | 30,215,300 |
| 2024-04-19 | 7.599 | 7.610 | 7.444 | 7.464 | 7.464 | 10,766,600 |
| 2024-04-18 | 7.570 | 7.617 | 7.525 | 7.611 | 7.611 | 3,200,700 |
| 2024-04-17 | 7.705 | 7.737 | 7.511 | 7.570 | 7.570 | 12,901,000 |
| 2024-04-16 | 7.781 | 7.781 | 7.680 | 7.706 | 7.706 | 4,600,400 |
| 2024-04-15 | 7.784 | 7.845 | 7.726 | 7.736 | 7.736 | 4,989,100 |
| 2024-04-12 | 7.822 | 7.899 | 7.713 | 7.778 | 7.778 | 9,153,500 |
| 2024-04-11 | 7.731 | 7.817 | 7.731 | 7.817 | 7.817 | 5,394,200 |
| 2024-04-10 | 7.660 | 7.770 | 7.580 | 7.713 | 7.713 | 10,656,400 |
| 2024-04-09 | 7.840 | 7.846 | 7.630 | 7.643 | 7.643 | 7,727,000 |
| 2024-04-08 | 7.696 | 7.820 | 7.691 | 7.741 | 7.741 | 5,272,100 |
| 2024-04-05 | 7.750 | 7.792 | 7.681 | 7.681 | 7.681 | 7,997,200 |
| 2024-04-04 | 7.909 | 7.909 | 7.735 | 7.748 | 7.748 | 9,167,300 |
| 2024-04-03 | 7.631 | 7.969 | 7.600 | 7.897 | 7.897 | 25,682,500 |
| 2024-04-02 | 7.680 | 7.680 | 7.602 | 7.602 | 7.602 | 4,516,000 |
| 2024-04-01 | 7.693 | 7.717 | 7.633 | 7.652 | 7.652 | 8,032,500 |
| 2024-03-29 | 7.726 | 7.747 | 7.654 | 7.679 | 7.679 | 6,739,700 |
| 2024-03-28 | 7.751 | 7.792 | 7.718 | 7.730 | 7.730 | 9,228,100 |
| 2024-03-27 | 7.810 | 7.810 | 7.741 | 7.760 | 7.760 | 3,893,400 |
| 2024-03-26 | 7.849 | 7.849 | 7.759 | 7.801 | 7.801 | 6,718,400 |
| 2024-03-25 | 7.820 | 7.894 | 7.701 | 7.813 | 7.813 | 11,183,700 |
| 2024-03-22 | 7.961 | 8.019 | 7.791 | 7.933 | 7.933 | 5,014,000 |
| 2024-03-21 | 7.951 | 8.067 | 7.900 | 7.986 | 7.986 | 10,315,300 |
| 2024-03-20 | 7.899 | 7.961 | 7.879 | 7.953 | 7.953 | 4,003,500 |
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.