Moskovskiy Kreditnyi Bank OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	6.810	7.060	6.800	7.018	7.018	39,222,300
2023-01-10	6.837	6.840	6.786	6.830	6.830	19,118,200
2023-01-09	6.800	6.860	6.799	6.804	6.804	21,875,000
2023-01-06	6.794	6.844	6.760	6.786	6.786	17,741,700
2023-01-05	6.803	6.816	6.758	6.792	6.792	18,311,700
2023-01-04	6.788	6.906	6.767	6.795	6.795	19,748,700
2023-01-03	6.707	6.821	6.665	6.803	6.803	22,970,300
2022-12-30	6.660	6.755	6.640	6.722	6.722	25,458,700
2022-12-29	6.669	6.706	6.655	6.690	6.690	25,869,300
2022-12-28	6.691	6.702	6.618	6.682	6.682	35,752,000
2022-12-27	6.692	6.734	6.656	6.710	6.710	28,881,400
2022-12-26	6.640	6.696	6.640	6.663	6.663	25,250,900
2022-12-23	6.606	6.647	6.566	6.637	6.637	29,689,500
2022-12-22	6.584	6.637	6.563	6.611	6.611	26,409,600
2022-12-21	6.615	6.780	6.505	6.574	6.574	56,493,600
2022-12-20	6.427	6.638	6.322	6.540	6.540	85,071,900
2022-12-19	6.440	6.479	6.382	6.469	6.469	43,481,600
2022-12-16	6.319	6.506	6.302	6.462	6.462	96,743,000
2022-12-15	6.252	6.359	6.239	6.321	6.321	92,585,500
2022-12-14	6.226	6.307	6.226	6.282	6.282	34,109,900
2022-12-13	6.241	6.301	6.229	6.247	6.247	33,235,200
2022-12-12	6.201	6.290	6.164	6.264	6.264	64,717,700
2022-12-09	6.260	6.263	6.200	6.224	6.224	18,633,000
2022-12-08	6.320	6.344	6.248	6.276	6.276	20,036,200
2022-12-07	6.335	6.339	6.220	6.320	6.320	33,321,800
2022-12-06	6.386	6.396	6.303	6.331	6.331	20,725,900
2022-12-05	6.335	6.419	6.291	6.378	6.378	37,304,200
2022-12-02	6.296	6.335	6.262	6.307	6.307	23,980,700
2022-12-01	6.243	6.306	6.218	6.285	6.285	37,158,400
2022-11-30	6.190	6.259	6.143	6.234	6.234	43,098,900
2022-11-29	6.177	6.200	6.160	6.187	6.187	22,239,300
2022-11-28	6.250	6.260	6.151	6.178	6.178	50,398,100
2022-11-25	6.289	6.306	6.200	6.240	6.240	47,828,800
2022-11-24	6.272	6.337	6.268	6.323	6.323	39,085,400
2022-11-23	6.220	6.296	6.220	6.270	6.270	36,757,900
2022-11-22	6.192	6.264	6.173	6.241	6.241	55,384,000
2022-11-21	6.260	6.260	6.152	6.194	6.194	79,046,900
2022-11-18	6.245	6.305	6.183	6.248	6.248	59,916,300
2022-11-17	6.281	6.328	6.190	6.208	6.208	48,672,700
2022-11-16	6.279	6.324	6.171	6.291	6.291	52,370,300
2022-11-15	6.437	6.457	6.138	6.359	6.359	86,394,700
2022-11-14	6.432	6.507	6.390	6.467	6.467	48,691,300
2022-11-11	6.427	6.469	6.394	6.415	6.415	32,297,300
2022-11-10	6.246	6.440	6.242	6.416	6.416	48,599,200
2022-11-09	6.381	6.387	6.223	6.280	6.280	34,264,600
2022-11-08	6.406	6.414	6.314	6.391	6.391	28,743,000
2022-11-07	6.310	6.400	6.301	6.360	6.360	42,755,800
2022-11-03	6.354	6.381	6.195	6.308	6.308	63,106,300
2022-11-02	6.377	6.428	6.315	6.421	6.421	32,558,000
2022-11-01	6.353	6.404	6.309	6.350	6.350	26,264,100
2022-10-31	6.356	6.384	6.320	6.351	6.351	30,025,900
2022-10-28	6.359	6.378	6.200	6.326	6.326	73,904,500
2022-10-27	6.320	6.379	6.288	6.356	6.356	58,336,000
2022-10-26	6.323	6.326	6.168	6.289	6.289	64,546,000
2022-10-25	6.208	6.350	6.182	6.302	6.302	26,079,300
2022-10-24	6.189	6.371	6.163	6.195	6.195	46,168,600
2022-10-21	6.156	6.192	6.052	6.161	6.161	65,259,300
2022-10-20	6.008	6.149	6.008	6.142	6.142	68,766,800
2022-10-19	6.045	6.103	5.802	6.020	6.020	100,260,900
2022-10-18	6.055	6.125	5.992	6.067	6.067	46,380,400

← NewerPage 17 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.