Moskovskiy Kreditnyi Bank OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	8.035	8.080	7.876	8.031	8.031	33,874,900
2023-12-19	8.103	8.145	7.769	7.920	7.920	64,120,100
2023-12-18	7.921	8.221	7.846	8.162	8.162	81,173,200
2023-12-15	7.615	7.933	7.553	7.890	7.890	60,861,300
2023-12-14	7.701	7.784	7.600	7.702	7.702	38,814,700
2023-12-13	7.710	7.745	7.665	7.689	7.689	24,367,300
2023-12-12	7.357	7.745	7.357	7.723	7.723	75,346,800
2023-12-11	7.724	7.724	7.300	7.490	7.490	74,545,800
2023-12-08	7.877	7.878	7.660	7.690	7.690	61,814,100
2023-12-07	7.751	7.935	7.631	7.846	7.846	37,024,700
2023-12-06	7.888	7.907	7.611	7.660	7.660	102,451,800
2023-12-05	7.740	7.900	7.653	7.851	7.851	40,164,000
2023-12-04	7.755	7.870	7.610	7.747	7.747	56,483,900
2023-12-01	7.758	7.778	7.735	7.758	7.758	25,460,900
2023-11-30	7.679	7.800	7.660	7.780	7.780	90,010,400
2023-11-29	7.680	7.723	7.561	7.696	7.696	31,257,800
2023-11-28	7.572	7.700	7.481	7.650	7.650	51,781,000
2023-11-27	7.656	7.696	7.535	7.665	7.665	37,027,400
2023-11-24	7.650	7.722	7.641	7.670	7.670	23,947,000
2023-11-23	7.670	7.716	7.621	7.650	7.650	22,665,800
2023-11-22	7.497	7.678	7.476	7.653	7.653	49,906,600
2023-11-21	7.458	7.516	7.299	7.500	7.500	17,870,200
2023-11-20	7.464	7.500	7.411	7.451	7.451	32,440,100
2023-11-17	7.315	7.461	7.281	7.416	7.416	29,425,600
2023-11-16	7.346	7.356	7.304	7.330	7.330	15,188,500
2023-11-15	7.341	7.349	7.262	7.347	7.347	47,100,700
2023-11-14	7.450	7.453	7.329	7.354	7.354	27,866,500
2023-11-13	7.386	7.450	7.361	7.438	7.438	28,207,600
2023-11-10	7.308	7.390	7.270	7.348	7.348	28,320,800
2023-11-09	7.322	7.350	7.259	7.287	7.287	19,146,400
2023-11-08	7.301	7.333	7.278	7.298	7.298	17,012,200
2023-11-07	7.302	7.360	7.289	7.326	7.326	19,205,800
2023-11-06	7.197	7.316	7.185	7.233	7.233	24,822,100
2023-11-03	7.203	7.228	7.160	7.218	7.218	15,361,200
2023-11-02	7.234	7.269	7.194	7.212	7.212	15,822,700
2023-11-01	7.203	7.299	7.167	7.257	7.257	21,985,300
2023-10-31	7.184	7.233	7.096	7.208	7.208	25,480,200
2023-10-30	7.213	7.239	7.164	7.190	7.190	15,084,900
2023-10-27	7.200	7.220	7.137	7.214	7.214	25,637,100
2023-10-26	7.278	7.294	7.171	7.200	7.200	23,798,500
2023-10-25	7.343	7.353	7.249	7.281	7.281	28,082,900
2023-10-24	7.340	7.382	7.264	7.362	7.362	18,829,400
2023-10-23	7.223	7.385	7.205	7.223	7.223	27,777,600
2023-10-20	7.214	7.230	7.174	7.204	7.204	17,187,500
2023-10-19	7.184	7.240	7.144	7.203	7.203	15,025,900
2023-10-18	7.266	7.288	7.185	7.200	7.200	27,836,400
2023-10-17	7.109	7.271	7.093	7.252	7.252	75,151,400
2023-10-16	7.009	7.107	7.009	7.091	7.091	22,417,600
2023-10-13	7.019	7.038	6.956	7.023	7.023	18,009,200
2023-10-12	6.998	7.029	6.927	6.998	6.998	25,253,000
2023-10-11	7.001	7.097	6.992	7.079	7.079	38,365,800
2023-10-10	7.004	7.039	6.965	7.020	7.020	18,618,700
2023-10-09	7.004	7.038	6.948	7.006	7.006	24,036,300
2023-10-06	6.929	6.960	6.901	6.931	6.931	15,497,400
2023-10-05	6.964	7.040	6.902	6.923	6.923	36,696,200
2023-10-04	7.021	7.039	6.936	6.959	6.959	31,165,600
2023-10-03	7.023	7.037	6.954	7.015	7.015	23,241,900
2023-10-02	7.050	7.114	7.013	7.034	7.034	37,726,700
2023-09-29	7.075	7.185	6.995	7.028	7.028	66,214,600
2023-09-28	6.951	7.069	6.925	7.037	7.037	32,802,500

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.