Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 4.580 | 4.699 | 4.538 | 4.675 | 4.675 | 54,383,000 |
| 2022-07-22 | 4.471 | 4.600 | 4.460 | 4.576 | 4.576 | 45,281,800 |
| 2022-07-21 | 4.504 | 4.528 | 4.384 | 4.470 | 4.470 | 97,682,300 |
| 2022-07-20 | 4.549 | 4.669 | 4.464 | 4.500 | 4.500 | 49,066,700 |
| 2022-07-19 | 4.582 | 4.582 | 4.450 | 4.540 | 4.540 | 78,300,900 |
| 2022-07-18 | 4.599 | 4.693 | 4.550 | 4.571 | 4.571 | 62,160,900 |
| 2022-07-15 | 4.530 | 4.612 | 4.487 | 4.601 | 4.601 | 34,742,000 |
| 2022-07-14 | 4.576 | 4.615 | 4.455 | 4.526 | 4.526 | 117,475,300 |
| 2022-07-13 | 4.721 | 4.742 | 4.567 | 4.575 | 4.575 | 73,514,800 |
| 2022-07-12 | 4.800 | 4.823 | 4.680 | 4.721 | 4.721 | 103,609,500 |
| 2022-07-11 | 4.922 | 4.925 | 4.780 | 4.789 | 4.789 | 46,730,000 |
| 2022-07-08 | 4.936 | 4.995 | 4.859 | 4.916 | 4.916 | 53,052,100 |
| 2022-07-07 | 5.013 | 5.054 | 4.926 | 4.936 | 4.936 | 52,272,600 |
| 2022-07-06 | 5.036 | 5.168 | 4.991 | 5.001 | 5.001 | 63,586,400 |
| 2022-07-05 | 5.015 | 5.073 | 5.004 | 5.031 | 5.031 | 44,311,400 |
| 2022-07-04 | 5.049 | 5.137 | 5.006 | 5.006 | 5.006 | 35,773,300 |
| 2022-07-01 | 4.984 | 5.093 | 4.932 | 5.037 | 5.037 | 70,851,700 |
| 2022-06-30 | 5.131 | 5.164 | 4.813 | 4.987 | 4.987 | 75,242,300 |
| 2022-06-29 | 5.173 | 5.188 | 5.074 | 5.125 | 5.125 | 32,229,100 |
| 2022-06-28 | 5.308 | 5.313 | 5.143 | 5.171 | 5.171 | 75,596,500 |
| 2022-06-27 | 5.264 | 5.352 | 5.253 | 5.299 | 5.299 | 46,906,100 |
| 2022-06-24 | 5.361 | 5.392 | 5.264 | 5.264 | 5.264 | 55,612,700 |
| 2022-06-23 | 5.325 | 5.384 | 5.266 | 5.365 | 5.365 | 32,678,500 |
| 2022-06-22 | 5.289 | 5.338 | 5.154 | 5.314 | 5.314 | 77,945,800 |
| 2022-06-21 | 5.379 | 5.444 | 5.267 | 5.289 | 5.289 | 46,542,000 |
| 2022-06-20 | 5.248 | 5.388 | 5.221 | 5.380 | 5.380 | 46,648,600 |
| 2022-06-17 | 5.283 | 5.357 | 5.205 | 5.249 | 5.249 | 60,116,700 |
| 2022-06-16 | 5.187 | 5.350 | 5.181 | 5.289 | 5.289 | 76,162,600 |
| 2022-06-15 | 5.145 | 5.233 | 5.125 | 5.186 | 5.186 | 51,445,300 |
| 2022-06-14 | 5.158 | 5.198 | 5.094 | 5.144 | 5.144 | 29,347,000 |
| 2022-06-10 | 5.172 | 5.235 | 5.089 | 5.162 | 5.162 | 37,630,400 |
| 2022-06-09 | 5.257 | 5.309 | 5.135 | 5.175 | 5.175 | 41,844,500 |
| 2022-06-08 | 5.471 | 5.508 | 5.061 | 5.260 | 5.260 | 162,557,200 |
| 2022-06-07 | 5.439 | 5.475 | 5.370 | 5.433 | 5.433 | 58,830,400 |
| 2022-06-06 | 5.461 | 5.492 | 5.323 | 5.442 | 5.442 | 80,705,400 |
| 2022-06-03 | 5.531 | 5.558 | 5.397 | 5.461 | 5.461 | 56,111,400 |
| 2022-06-02 | 5.607 | 5.666 | 5.471 | 5.532 | 5.532 | 92,260,700 |
| 2022-06-01 | 5.566 | 5.715 | 5.539 | 5.602 | 5.602 | 44,829,100 |
| 2022-05-31 | 5.599 | 5.639 | 5.434 | 5.569 | 5.569 | 89,979,900 |
| 2022-05-30 | 5.567 | 5.652 | 5.466 | 5.599 | 5.599 | 36,250,100 |
| 2022-05-27 | 5.591 | 5.669 | 5.538 | 5.557 | 5.557 | 33,250,100 |
| 2022-05-26 | 5.524 | 5.684 | 5.466 | 5.576 | 5.576 | 52,910,900 |
| 2022-05-25 | 5.437 | 5.547 | 5.348 | 5.509 | 5.509 | 41,359,700 |
| 2022-05-24 | 5.504 | 5.517 | 5.393 | 5.431 | 5.431 | 46,846,100 |
| 2022-05-23 | 5.597 | 5.627 | 5.430 | 5.493 | 5.493 | 45,261,900 |
| 2022-05-20 | 5.771 | 5.799 | 5.592 | 5.596 | 5.596 | 37,772,600 |
| 2022-05-19 | 5.824 | 5.835 | 5.732 | 5.762 | 5.762 | 55,589,700 |
| 2022-05-18 | 5.759 | 5.918 | 5.759 | 5.825 | 5.825 | 62,945,200 |
| 2022-05-17 | 5.651 | 5.781 | 5.643 | 5.758 | 5.758 | 38,166,500 |
| 2022-05-16 | 5.526 | 5.724 | 5.523 | 5.646 | 5.646 | 55,222,700 |
| 2022-05-13 | 5.457 | 5.542 | 5.434 | 5.526 | 5.526 | 36,109,000 |
| 2022-05-12 | 5.500 | 5.511 | 5.360 | 5.460 | 5.460 | 71,374,200 |
| 2022-05-11 | 5.457 | 5.504 | 5.417 | 5.499 | 5.499 | 51,939,600 |
| 2022-05-06 | 5.498 | 5.517 | 5.371 | 5.461 | 5.461 | 80,529,400 |
| 2022-05-05 | 5.472 | 5.579 | 5.472 | 5.504 | 5.504 | 45,373,200 |
| 2022-05-04 | 5.583 | 5.618 | 5.363 | 5.470 | 5.470 | 49,829,800 |
| 2022-04-29 | 5.403 | 5.577 | 5.384 | 5.577 | 5.577 | 64,699,600 |
| 2022-04-28 | 5.482 | 5.726 | 5.362 | 5.392 | 5.392 | 43,985,100 |
| 2022-04-27 | 5.101 | 5.481 | 5.004 | 5.480 | 5.480 | 83,517,800 |
| 2022-04-26 | 4.645 | 5.338 | 4.633 | 5.099 | 5.099 | 100,184,200 |
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.