Moskovskiy Kreditnyi Bank OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	6.840	6.875	6.801	6.850	6.850	23,702,600
2023-07-04	6.785	6.838	6.737	6.799	6.799	23,216,400
2023-07-03	6.795	6.820	6.715	6.770	6.770	30,012,300
2023-06-30	6.703	6.785	6.680	6.782	6.782	21,584,600
2023-06-29	6.703	6.777	6.654	6.707	6.707	18,808,800
2023-06-28	6.743	6.767	6.675	6.705	6.705	39,000,700
2023-06-27	6.714	6.807	6.674	6.764	6.764	52,699,300
2023-06-26	6.623	6.726	6.552	6.701	6.701	84,848,300
2023-06-23	6.675	6.706	6.551	6.624	6.624	72,173,000
2023-06-22	6.622	6.718	6.603	6.688	6.688	29,741,500
2023-06-21	6.527	6.625	6.441	6.477	6.477	50,128,900
2023-06-20	6.400	6.521	6.366	6.521	6.521	71,119,700
2023-06-19	6.270	6.400	6.227	6.284	6.284	65,081,700
2023-06-16	6.280	6.306	6.254	6.281	6.281	24,724,000
2023-06-15	6.252	6.290	6.200	6.274	6.274	41,953,800
2023-06-14	6.268	6.309	6.248	6.276	6.276	27,003,300
2023-06-13	6.250	6.290	6.211	6.260	6.260	29,846,700
2023-06-09	6.250	6.272	6.209	6.213	6.213	26,553,100
2023-06-08	6.166	6.240	6.151	6.219	6.219	28,067,500
2023-06-07	6.187	6.225	6.122	6.179	6.179	29,584,900
2023-06-06	6.151	6.275	6.061	6.150	6.150	99,499,900
2023-06-05	6.118	6.230	6.020	6.200	6.200	152,854,200
2023-06-02	6.072	6.158	6.021	6.156	6.156	107,465,000
2023-06-01	6.034	6.071	5.968	6.039	6.039	40,670,200
2023-05-31	6.155	6.169	6.015	6.026	6.026	93,978,100
2023-05-30	6.296	6.447	6.121	6.134	6.134	125,242,500
2023-05-29	6.320	6.354	6.301	6.303	6.303	28,493,300
2023-05-26	6.365	6.386	6.282	6.294	6.294	35,310,500
2023-05-25	6.500	6.500	6.355	6.367	6.367	53,927,500
2023-05-24	6.481	6.502	6.403	6.468	6.468	24,289,100
2023-05-23	6.480	6.496	6.371	6.480	6.480	43,271,500
2023-05-22	6.493	6.525	6.457	6.485	6.485	39,874,600
2023-05-19	6.491	6.515	6.373	6.444	6.444	32,055,100
2023-05-18	6.520	6.586	6.422	6.447	6.447	59,118,400
2023-05-17	6.490	6.589	6.431	6.583	6.583	45,874,100
2023-05-16	6.489	6.505	6.399	6.472	6.472	52,027,700
2023-05-15	6.417	6.468	6.356	6.449	6.449	60,935,500
2023-05-12	6.451	6.527	6.294	6.359	6.359	33,655,500
2023-05-11	6.384	6.568	6.377	6.530	6.530	64,192,200
2023-05-10	6.300	6.384	6.255	6.355	6.355	103,579,300
2023-05-08	6.550	6.631	6.349	6.395	6.395	55,746,800
2023-05-05	6.596	6.702	6.546	6.693	6.693	51,058,200
2023-05-04	6.522	6.603	6.510	6.579	6.579	34,965,000
2023-05-03	6.794	6.819	6.459	6.640	6.640	99,870,100
2023-05-02	6.847	6.898	6.565	6.668	6.668	83,386,400
2023-04-28	6.890	6.962	6.696	6.839	6.839	55,159,400
2023-04-27	6.884	6.926	6.873	6.920	6.920	25,873,100
2023-04-26	6.942	6.942	6.851	6.866	6.866	19,366,200
2023-04-25	6.965	6.974	6.900	6.906	6.906	19,563,800
2023-04-24	7.050	7.068	6.930	6.930	6.930	29,840,600
2023-04-21	7.060	7.100	6.980	7.058	7.058	47,354,500
2023-04-20	7.050	7.108	6.836	7.065	7.065	51,560,400
2023-04-19	6.975	7.229	6.917	7.024	7.024	51,229,300
2023-04-18	6.921	6.995	6.855	6.933	6.933	33,787,100
2023-04-17	6.850	7.045	6.798	6.949	6.949	45,526,200
2023-04-14	6.795	6.819	6.732	6.789	6.789	28,376,300
2023-04-13	6.791	6.842	6.700	6.773	6.773	54,716,100
2023-04-12	6.763	6.847	6.664	6.774	6.774	136,012,100
2023-04-11	6.971	6.977	6.759	6.835	6.835	82,330,200
2023-04-10	6.926	7.031	6.926	6.934	6.934	64,942,700

← NewerPage 15 of 22 · 1,272 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.