Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.883 | 7.950 | 7.860 | 7.930 | 7.930 | 12,645,800 |
| 2024-03-18 | 7.910 | 7.961 | 7.880 | 7.928 | 7.928 | 10,821,600 |
| 2024-03-15 | 7.850 | 8.004 | 7.843 | 7.957 | 7.957 | 5,606,000 |
| 2024-03-14 | 7.960 | 8.159 | 7.852 | 7.900 | 7.900 | 26,426,500 |
| 2024-03-13 | 8.032 | 8.100 | 7.898 | 7.932 | 7.932 | 16,654,900 |
| 2024-03-12 | 7.942 | 8.124 | 7.925 | 7.993 | 7.993 | 9,248,200 |
| 2024-03-11 | 8.045 | 8.076 | 7.940 | 7.942 | 7.942 | 7,225,100 |
| 2024-03-07 | 7.971 | 8.139 | 7.948 | 7.970 | 7.970 | 5,589,800 |
| 2024-03-06 | 8.008 | 8.079 | 7.916 | 8.000 | 8.000 | 11,098,900 |
| 2024-03-05 | 7.919 | 8.300 | 7.894 | 7.960 | 7.960 | 40,543,100 |
| 2024-03-04 | 8.098 | 8.100 | 7.937 | 8.050 | 8.050 | 9,114,700 |
| 2024-03-01 | 8.144 | 8.300 | 8.022 | 8.082 | 8.082 | 23,415,000 |
| 2024-02-29 | 8.199 | 8.199 | 8.070 | 8.076 | 8.076 | 3,964,700 |
| 2024-02-28 | 8.128 | 8.200 | 8.070 | 8.113 | 8.113 | 3,806,200 |
| 2024-02-27 | 8.188 | 8.189 | 8.022 | 8.102 | 8.102 | 6,153,800 |
| 2024-02-26 | 7.930 | 8.256 | 7.922 | 8.131 | 8.131 | 10,067,200 |
| 2024-02-22 | 7.845 | 7.920 | 7.845 | 7.864 | 7.864 | 3,031,200 |
| 2024-02-21 | 7.745 | 7.910 | 7.606 | 7.892 | 7.892 | 11,932,900 |
| 2024-02-20 | 7.940 | 7.944 | 7.803 | 7.862 | 7.862 | 5,695,900 |
| 2024-02-19 | 7.851 | 8.025 | 7.815 | 7.874 | 7.874 | 6,598,400 |
| 2024-02-16 | 7.950 | 7.950 | 7.847 | 7.891 | 7.891 | 2,993,400 |
| 2024-02-15 | 7.851 | 7.970 | 7.841 | 7.965 | 7.965 | 7,150,900 |
| 2024-02-14 | 7.820 | 7.934 | 7.811 | 7.896 | 7.896 | 6,653,200 |
| 2024-02-13 | 7.950 | 7.964 | 7.807 | 7.850 | 7.850 | 6,403,400 |
| 2024-02-12 | 7.858 | 7.930 | 7.795 | 7.870 | 7.870 | 7,723,000 |
| 2024-02-09 | 7.923 | 7.970 | 7.860 | 7.934 | 7.934 | 2,307,000 |
| 2024-02-08 | 7.988 | 8.003 | 7.872 | 7.940 | 7.940 | 4,822,900 |
| 2024-02-07 | 7.933 | 7.998 | 7.886 | 7.932 | 7.932 | 6,414,800 |
| 2024-02-06 | 7.813 | 8.000 | 7.774 | 7.973 | 7.973 | 18,684,500 |
| 2024-02-05 | 7.830 | 7.898 | 7.709 | 7.795 | 7.795 | 7,020,200 |
| 2024-02-02 | 7.848 | 7.884 | 7.803 | 7.880 | 7.880 | 4,470,900 |
| 2024-02-01 | 7.867 | 7.867 | 7.809 | 7.835 | 7.835 | 3,947,500 |
| 2024-01-31 | 8.048 | 8.048 | 7.801 | 7.832 | 7.832 | 16,078,200 |
| 2024-01-30 | 7.949 | 8.080 | 7.884 | 7.991 | 7.991 | 14,743,300 |
| 2024-01-29 | 7.778 | 7.997 | 7.778 | 7.928 | 7.928 | 14,342,400 |
| 2024-01-26 | 7.800 | 7.854 | 7.765 | 7.794 | 7.794 | 2,657,200 |
| 2024-01-25 | 7.800 | 7.814 | 7.719 | 7.801 | 7.801 | 3,753,100 |
| 2024-01-24 | 7.685 | 7.804 | 7.680 | 7.785 | 7.785 | 10,317,900 |
| 2024-01-23 | 7.743 | 7.754 | 7.665 | 7.673 | 7.673 | 9,686,900 |
| 2024-01-22 | 7.780 | 7.788 | 7.710 | 7.755 | 7.755 | 3,177,300 |
| 2024-01-19 | 7.789 | 7.809 | 7.709 | 7.774 | 7.774 | 7,854,300 |
| 2024-01-18 | 7.975 | 7.997 | 7.750 | 7.802 | 7.802 | 25,504,400 |
| 2024-01-17 | 7.920 | 8.000 | 7.851 | 7.990 | 7.990 | 7,217,900 |
| 2024-01-16 | 7.880 | 7.928 | 7.791 | 7.872 | 7.872 | 5,824,200 |
| 2024-01-15 | 7.833 | 7.902 | 7.791 | 7.844 | 7.844 | 4,523,300 |
| 2024-01-12 | 7.787 | 7.927 | 7.714 | 7.844 | 7.844 | 22,899,900 |
| 2024-01-11 | 7.934 | 7.934 | 7.770 | 7.800 | 7.800 | 9,890,700 |
| 2024-01-10 | 7.926 | 7.961 | 7.900 | 7.911 | 7.911 | 3,944,300 |
| 2024-01-09 | 7.925 | 8.040 | 7.891 | 7.935 | 7.935 | 9,559,700 |
| 2024-01-08 | 7.977 | 8.064 | 7.965 | 7.981 | 7.981 | 4,739,900 |
| 2024-01-05 | 8.027 | 8.088 | 7.940 | 7.966 | 7.966 | 16,127,800 |
| 2024-01-04 | 8.100 | 8.100 | 7.990 | 8.039 | 8.039 | 3,387,400 |
| 2024-01-03 | 8.035 | 8.145 | 7.983 | 8.050 | 8.050 | 5,627,600 |
| 2023-12-29 | 7.980 | 8.055 | 7.966 | 8.015 | 8.015 | 12,720,100 |
| 2023-12-28 | 8.040 | 8.057 | 7.918 | 8.026 | 8.026 | 22,090,100 |
| 2023-12-27 | 8.070 | 8.094 | 8.039 | 8.060 | 8.060 | 13,016,600 |
| 2023-12-26 | 8.296 | 8.308 | 8.018 | 8.050 | 8.050 | 53,749,800 |
| 2023-12-25 | 8.076 | 8.333 | 8.060 | 8.165 | 8.165 | 32,259,600 |
| 2023-12-22 | 7.807 | 8.100 | 7.807 | 8.065 | 8.065 | 37,163,300 |
| 2023-12-21 | 8.010 | 8.010 | 7.806 | 7.871 | 7.871 | 31,580,000 |
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.