Moskovskiy Kreditnyi Bank OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	6.962	7.065	6.945	6.998	6.998	50,605,300
2023-09-26	6.830	6.972	6.754	6.954	6.954	40,094,400
2023-09-25	6.786	6.847	6.743	6.821	6.821	26,929,900
2023-09-22	6.720	6.776	6.589	6.771	6.771	31,874,400
2023-09-21	6.753	6.771	6.699	6.723	6.723	23,761,500
2023-09-20	6.859	6.869	6.699	6.760	6.760	53,022,200
2023-09-19	6.833	6.897	6.765	6.859	6.859	45,123,300
2023-09-18	6.814	6.865	6.797	6.815	6.815	24,676,500
2023-09-15	6.751	6.868	6.748	6.831	6.831	29,198,700
2023-09-14	6.820	6.820	6.670	6.742	6.742	28,151,400
2023-09-13	6.790	6.857	6.779	6.817	6.817	37,926,700
2023-09-12	6.707	6.801	6.689	6.780	6.780	26,350,900
2023-09-11	6.793	6.834	6.685	6.737	6.737	46,419,400
2023-09-08	6.910	6.944	6.788	6.861	6.861	37,495,700
2023-09-07	7.060	7.091	6.874	6.896	6.896	32,591,000
2023-09-06	7.148	7.148	7.030	7.055	7.055	24,457,000
2023-09-05	7.165	7.198	7.120	7.142	7.142	25,178,300
2023-09-04	7.069	7.169	7.058	7.156	7.156	27,264,300
2023-09-01	7.082	7.102	7.029	7.063	7.063	23,254,500
2023-08-31	7.042	7.099	7.022	7.080	7.080	18,202,900
2023-08-30	6.995	7.050	6.985	7.027	7.027	21,682,300
2023-08-29	7.030	7.032	6.932	6.990	6.990	26,171,700
2023-08-28	6.970	7.036	6.968	7.013	7.013	20,147,500
2023-08-25	6.890	6.989	6.870	6.952	6.952	40,583,400
2023-08-24	6.842	6.900	6.806	6.880	6.880	29,098,700
2023-08-23	6.913	6.922	6.819	6.853	6.853	26,405,600
2023-08-22	6.973	6.973	6.887	6.894	6.894	25,558,500
2023-08-21	7.031	7.079	6.960	6.982	6.982	43,862,800
2023-08-18	6.930	7.045	6.900	7.024	7.024	57,319,800
2023-08-17	6.886	6.959	6.802	6.932	6.932	47,038,900
2023-08-16	7.035	7.035	6.710	6.873	6.873	80,264,700
2023-08-15	7.100	7.133	7.014	7.097	7.097	48,918,600
2023-08-14	7.304	7.385	7.092	7.151	7.151	64,641,400
2023-08-11	7.429	7.513	7.269	7.285	7.285	47,173,000
2023-08-10	7.307	7.453	7.302	7.415	7.415	29,391,700
2023-08-09	7.207	7.344	7.207	7.320	7.320	35,090,700
2023-08-08	7.260	7.262	7.081	7.190	7.190	36,292,100
2023-08-07	7.259	7.410	7.250	7.290	7.290	44,357,600
2023-08-04	7.420	7.571	7.210	7.241	7.241	68,124,800
2023-08-03	7.255	7.436	7.255	7.413	7.413	24,992,300
2023-08-02	7.339	7.339	7.171	7.266	7.266	30,103,900
2023-08-01	7.257	7.330	7.198	7.283	7.283	26,847,800
2023-07-31	7.115	7.269	7.096	7.221	7.221	25,846,800
2023-07-28	7.100	7.122	7.038	7.098	7.098	15,315,500
2023-07-27	7.058	7.128	7.000	7.100	7.100	41,482,200
2023-07-26	7.187	7.225	7.013	7.171	7.171	46,188,200
2023-07-25	7.087	7.300	7.082	7.240	7.240	53,095,700
2023-07-24	7.028	7.109	7.001	7.072	7.072	21,016,400
2023-07-21	7.033	7.095	6.973	6.990	6.990	29,332,400
2023-07-20	7.150	7.158	7.018	7.041	7.041	25,274,300
2023-07-19	7.198	7.198	7.118	7.127	7.127	21,655,400
2023-07-18	7.150	7.200	7.132	7.180	7.180	23,230,500
2023-07-17	6.990	7.155	6.966	7.120	7.120	23,250,300
2023-07-14	7.023	7.078	6.921	7.058	7.058	18,429,500
2023-07-13	7.060	7.081	6.975	7.033	7.033	19,791,400
2023-07-12	6.999	7.070	6.986	7.054	7.054	18,691,600
2023-07-11	6.949	7.033	6.902	6.993	6.993	26,392,100
2023-07-10	6.831	6.946	6.821	6.887	6.887	25,302,600
2023-07-07	6.849	6.857	6.792	6.817	6.817	16,316,700
2023-07-06	6.858	6.907	6.820	6.850	6.850	25,372,500

← NewerPage 14 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.