Moskovskiy Kreditnyi Bank OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	6.930	6.949	6.926	6.936	6.936	15,568,600
2023-04-06	7.004	7.036	6.924	6.985	6.985	33,671,700
2023-04-05	7.162	7.163	6.992	7.019	7.019	84,401,400
2023-04-04	7.228	7.278	5.736	7.111	7.111	151,615,500
2023-04-03	7.198	7.258	7.171	7.182	7.182	41,321,000
2023-03-31	7.430	7.457	7.152	7.177	7.177	108,546,100
2023-03-30	7.454	7.500	7.370	7.434	7.434	56,224,200
2023-03-29	7.378	7.477	7.234	7.468	7.468	79,572,000
2023-03-28	7.167	7.480	7.139	7.250	7.250	105,473,300
2023-03-27	7.046	7.165	7.032	7.157	7.157	47,997,500
2023-03-24	6.940	7.085	6.936	7.062	7.062	106,467,500
2023-03-23	6.932	6.970	6.835	6.959	6.959	96,179,000
2023-03-22	7.028	7.080	6.889	6.926	6.926	254,645,900
2023-03-21	7.118	7.118	6.960	7.017	7.017	67,883,000
2023-03-20	6.976	7.118	6.959	7.045	7.045	116,394,900
2023-03-17	6.870	6.997	6.870	6.956	6.956	82,764,600
2023-03-16	6.850	6.859	6.699	6.820	6.820	78,166,000
2023-03-15	6.980	7.013	6.832	6.840	6.840	88,221,600
2023-03-14	6.860	6.978	6.810	6.959	6.959	86,652,400
2023-03-13	6.923	6.942	6.761	6.839	6.839	33,586,700
2023-03-10	6.970	6.979	6.850	6.919	6.919	164,034,800
2023-03-09	7.106	7.138	6.983	6.992	6.992	101,015,400
2023-03-07	7.110	7.155	7.031	7.138	7.138	65,493,200
2023-03-06	7.046	7.176	7.021	7.124	7.124	100,267,000
2023-03-03	7.036	7.046	7.008	7.018	7.018	43,890,400
2023-03-02	7.314	7.333	7.008	7.018	7.018	122,968,300
2023-03-01	7.288	7.343	7.278	7.289	7.289	27,606,800
2023-02-28	7.230	7.298	7.219	7.259	7.259	22,144,100
2023-02-27	7.169	7.257	7.100	7.252	7.252	40,820,100
2023-02-24	7.158	7.232	7.125	7.190	7.190	35,335,100
2023-02-22	7.270	7.270	7.146	7.163	7.163	51,682,900
2023-02-21	7.235	7.299	7.219	7.247	7.247	115,610,600
2023-02-20	7.215	7.260	7.029	7.237	7.237	94,938,100
2023-02-17	7.210	7.261	7.168	7.256	7.256	21,559,500
2023-02-16	7.259	7.336	7.194	7.228	7.228	37,088,400
2023-02-15	7.459	7.486	7.231	7.250	7.250	78,690,400
2023-02-14	7.586	7.586	7.376	7.477	7.477	38,958,600
2023-02-13	7.558	7.617	7.540	7.571	7.571	17,488,600
2023-02-10	7.534	7.589	7.451	7.541	7.541	26,019,100
2023-02-09	7.481	7.526	7.331	7.460	7.460	34,359,900
2023-02-08	7.545	7.595	7.450	7.464	7.464	26,091,200
2023-02-07	7.650	7.675	7.544	7.552	7.552	31,533,400
2023-02-06	7.612	7.654	7.522	7.591	7.591	29,272,800
2023-02-03	7.635	7.635	7.382	7.508	7.508	27,473,800
2023-02-02	7.505	7.648	7.468	7.556	7.556	20,230,800
2023-02-01	7.637	7.651	7.483	7.541	7.541	20,490,600
2023-01-31	7.699	7.780	7.562	7.616	7.616	40,841,000
2023-01-30	7.443	8.791	7.420	7.473	7.473	30,733,800
2023-01-27	7.380	7.438	7.364	7.413	7.413	21,476,600
2023-01-26	7.340	7.399	7.309	7.326	7.326	19,688,900
2023-01-25	7.320	7.380	7.261	7.340	7.340	21,674,100
2023-01-24	7.345	7.395	7.309	7.334	7.334	21,206,400
2023-01-23	7.233	7.349	7.173	7.323	7.323	26,932,200
2023-01-20	7.180	7.252	7.151	7.178	7.178	24,673,300
2023-01-19	7.230	7.248	7.131	7.198	7.198	34,023,100
2023-01-18	7.225	7.293	7.160	7.246	7.246	33,476,700
2023-01-17	7.229	7.299	7.141	7.223	7.223	44,803,000
2023-01-16	7.100	7.268	7.051	7.226	7.226	26,807,100
2023-01-13	6.998	7.072	6.941	7.054	7.054	31,168,000
2023-01-12	7.020	7.040	6.975	7.022	7.022	25,815,800

← NewerPage 16 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.