Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 5.933 | 6.090 | 5.933 | 6.028 | 6.028 | 43,563,800 |
| 2022-10-14 | 5.960 | 5.995 | 5.877 | 5.939 | 5.939 | 60,139,300 |
| 2022-10-13 | 5.855 | 5.995 | 5.802 | 5.992 | 5.992 | 48,004,600 |
| 2022-10-12 | 5.875 | 5.949 | 5.808 | 5.872 | 5.872 | 41,436,300 |
| 2022-10-11 | 5.830 | 5.896 | 5.750 | 5.884 | 5.884 | 52,403,500 |
| 2022-10-10 | 5.689 | 5.847 | 5.603 | 5.783 | 5.783 | 94,729,600 |
| 2022-10-07 | 5.970 | 5.971 | 5.725 | 5.784 | 5.784 | 78,060,800 |
| 2022-10-06 | 6.020 | 6.058 | 5.947 | 5.978 | 5.978 | 35,720,300 |
| 2022-10-05 | 6.070 | 6.090 | 5.812 | 6.032 | 6.032 | 94,681,300 |
| 2022-10-04 | 6.086 | 6.140 | 5.996 | 6.096 | 6.096 | 56,688,600 |
| 2022-10-03 | 5.876 | 6.076 | 5.874 | 6.029 | 6.029 | 82,060,700 |
| 2022-09-30 | 5.821 | 5.950 | 5.653 | 5.859 | 5.859 | 125,883,200 |
| 2022-09-29 | 5.875 | 5.988 | 5.780 | 5.838 | 5.838 | 78,007,700 |
| 2022-09-28 | 5.891 | 6.020 | 5.863 | 5.870 | 5.870 | 105,969,300 |
| 2022-09-27 | 5.799 | 5.896 | 5.765 | 5.880 | 5.880 | 78,790,900 |
| 2022-09-26 | 5.896 | 5.919 | 5.704 | 5.789 | 5.789 | 90,959,200 |
| 2022-09-23 | 6.043 | 6.043 | 5.685 | 5.908 | 5.908 | 209,688,900 |
| 2022-09-22 | 5.963 | 6.082 | 5.955 | 6.023 | 6.023 | 102,640,200 |
| 2022-09-21 | 5.974 | 6.000 | 5.700 | 5.958 | 5.958 | 100,146,300 |
| 2022-09-20 | 6.125 | 6.149 | 5.805 | 5.995 | 5.995 | 183,130,600 |
| 2022-09-19 | 5.986 | 6.159 | 5.957 | 6.157 | 6.157 | 95,823,000 |
| 2022-09-16 | 5.955 | 6.012 | 5.910 | 5.994 | 5.994 | 64,192,100 |
| 2022-09-15 | 6.038 | 6.056 | 5.935 | 5.947 | 5.947 | 77,231,700 |
| 2022-09-14 | 6.064 | 6.064 | 5.904 | 6.034 | 6.034 | 41,168,600 |
| 2022-09-13 | 6.057 | 6.098 | 6.030 | 6.042 | 6.042 | 32,232,700 |
| 2022-09-12 | 6.011 | 6.149 | 5.993 | 6.052 | 6.052 | 104,166,300 |
| 2022-09-09 | 5.950 | 6.039 | 5.914 | 6.011 | 6.011 | 83,870,400 |
| 2022-09-08 | 5.898 | 5.985 | 5.836 | 5.900 | 5.900 | 102,083,700 |
| 2022-09-07 | 5.723 | 5.953 | 5.717 | 5.900 | 5.900 | 107,456,200 |
| 2022-09-06 | 5.813 | 5.846 | 5.634 | 5.725 | 5.725 | 114,977,900 |
| 2022-09-05 | 5.799 | 5.887 | 5.764 | 5.811 | 5.811 | 67,106,600 |
| 2022-09-02 | 5.601 | 5.805 | 5.546 | 5.799 | 5.799 | 96,084,800 |
| 2022-09-01 | 5.650 | 5.756 | 5.551 | 5.591 | 5.591 | 57,972,700 |
| 2022-08-31 | 5.540 | 5.858 | 5.527 | 5.646 | 5.646 | 97,715,900 |
| 2022-08-30 | 5.376 | 5.560 | 5.376 | 5.510 | 5.510 | 77,676,000 |
| 2022-08-29 | 5.448 | 5.490 | 5.330 | 5.374 | 5.374 | 90,543,700 |
| 2022-08-26 | 5.425 | 5.447 | 5.320 | 5.447 | 5.447 | 56,692,900 |
| 2022-08-25 | 5.408 | 5.442 | 5.360 | 5.418 | 5.418 | 44,525,100 |
| 2022-08-24 | 5.499 | 5.582 | 5.385 | 5.401 | 5.401 | 53,626,200 |
| 2022-08-23 | 5.510 | 5.592 | 5.479 | 5.504 | 5.504 | 59,609,500 |
| 2022-08-22 | 5.387 | 5.510 | 5.341 | 5.506 | 5.506 | 54,473,200 |
| 2022-08-19 | 5.429 | 5.470 | 5.360 | 5.393 | 5.393 | 49,313,800 |
| 2022-08-18 | 5.420 | 5.490 | 5.363 | 5.428 | 5.428 | 70,690,600 |
| 2022-08-17 | 5.540 | 5.588 | 5.403 | 5.423 | 5.423 | 42,375,400 |
| 2022-08-16 | 5.380 | 5.550 | 5.363 | 5.539 | 5.539 | 37,443,900 |
| 2022-08-15 | 5.342 | 5.379 | 5.300 | 5.374 | 5.374 | 55,528,700 |
| 2022-08-12 | 5.262 | 5.335 | 5.221 | 5.323 | 5.323 | 51,559,700 |
| 2022-08-11 | 5.278 | 5.320 | 5.243 | 5.256 | 5.256 | 40,839,500 |
| 2022-08-10 | 5.297 | 5.346 | 5.219 | 5.269 | 5.269 | 30,320,800 |
| 2022-08-09 | 5.110 | 5.258 | 5.010 | 5.249 | 5.249 | 86,376,500 |
| 2022-08-08 | 5.015 | 5.398 | 4.988 | 5.090 | 5.090 | 66,332,100 |
| 2022-08-05 | 4.981 | 5.074 | 4.801 | 4.992 | 4.992 | 78,938,600 |
| 2022-08-04 | 5.015 | 5.049 | 4.939 | 4.979 | 4.979 | 60,803,800 |
| 2022-08-03 | 4.975 | 5.066 | 4.951 | 5.019 | 5.019 | 36,477,800 |
| 2022-08-02 | 5.022 | 5.025 | 4.930 | 4.975 | 4.975 | 36,124,200 |
| 2022-08-01 | 4.897 | 5.045 | 4.809 | 5.027 | 5.027 | 47,305,000 |
| 2022-07-29 | 4.699 | 4.905 | 4.661 | 4.896 | 4.896 | 76,342,200 |
| 2022-07-28 | 4.644 | 4.722 | 4.631 | 4.702 | 4.702 | 78,724,800 |
| 2022-07-27 | 4.745 | 4.832 | 4.611 | 4.643 | 4.643 | 58,582,900 |
| 2022-07-26 | 4.676 | 4.744 | 4.591 | 4.664 | 4.664 | 115,626,300 |
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.