Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9.141 | 9.385 | 8.973 | 9.365 | 9.365 | 10,016,000 |
| 2026-07-24 | 8.502 | 9.287 | 8.502 | 8.833 | 8.833 | 19,149,200 |
| 2026-07-23 | 8.646 | 8.648 | 8.231 | 8.639 | 8.639 | 8,352,000 |
| 2026-07-22 | 8.360 | 8.669 | 8.152 | 8.669 | 8.669 | 11,490,600 |
| 2026-07-21 | 8.375 | 8.620 | 8.182 | 8.302 | 8.302 | 11,654,800 |
| 2026-07-20 | 8.180 | 8.637 | 7.865 | 8.439 | 8.439 | 26,188,200 |
| 2026-07-17 | 8.267 | 8.753 | 7.901 | 8.125 | 8.125 | 24,273,700 |
| 2026-07-16 | 7.689 | 9.053 | 7.543 | 8.236 | 8.236 | 54,114,800 |
| 2026-07-15 | 7.580 | 8.044 | 7.580 | 7.814 | 7.814 | 13,838,600 |
| 2026-07-14 | 7.521 | 7.749 | 7.350 | 7.620 | 7.620 | 4,797,700 |
| 2026-07-13 | 7.530 | 7.750 | 7.341 | 7.471 | 7.471 | 8,199,000 |
| 2026-07-10 | 7.580 | 7.708 | 7.301 | 7.500 | 7.500 | 11,123,000 |
| 2026-07-09 | 8.548 | 8.548 | 7.481 | 7.688 | 7.688 | 17,500,000 |
| 2026-07-08 | 8.447 | 8.651 | 8.152 | 8.417 | 8.417 | 13,974,300 |
| 2026-07-07 | 8.200 | 8.658 | 8.103 | 8.419 | 8.419 | 25,186,800 |
| 2026-07-06 | 8.223 | 8.330 | 7.763 | 8.231 | 8.231 | 30,214,000 |
| 2026-07-03 | 8.392 | 8.392 | 8.040 | 8.311 | 8.311 | 15,568,600 |
| 2026-07-02 | 8.553 | 8.659 | 8.060 | 8.372 | 8.372 | 17,329,300 |
| 2026-07-01 | 8.518 | 8.693 | 8.453 | 8.552 | 8.552 | 7,585,500 |
| 2026-06-30 | 8.526 | 8.700 | 8.383 | 8.456 | 8.456 | 9,103,000 |
| 2026-06-29 | 8.534 | 8.710 | 8.441 | 8.591 | 8.591 | 13,796,200 |
| 2026-06-26 | 8.123 | 8.620 | 8.073 | 8.597 | 8.597 | 25,173,900 |
| 2026-06-25 | 8.049 | 8.300 | 8.025 | 8.164 | 8.164 | 11,557,600 |
| 2026-06-24 | 8.245 | 8.354 | 8.050 | 8.189 | 8.189 | 12,303,300 |
| 2026-06-23 | 8.122 | 8.427 | 7.935 | 8.203 | 8.203 | 26,560,900 |
| 2026-06-22 | 8.629 | 8.642 | 8.090 | 8.206 | 8.206 | 35,046,000 |
| 2026-06-19 | 8.619 | 9.000 | 8.305 | 8.532 | 8.532 | 38,426,900 |
| 2026-06-18 | 8.268 | 8.653 | 8.218 | 8.427 | 8.427 | 44,692,700 |
| 2026-06-17 | 8.360 | 8.467 | 8.165 | 8.273 | 8.273 | 25,335,000 |
| 2026-06-16 | 7.853 | 8.438 | 7.820 | 8.283 | 8.283 | 78,311,200 |
| 2026-06-15 | 7.577 | 7.960 | 7.550 | 7.732 | 7.732 | 15,373,300 |
| 2026-06-11 | 7.425 | 7.593 | 7.410 | 7.480 | 7.480 | 6,097,100 |
| 2026-06-10 | 7.382 | 7.594 | 7.350 | 7.430 | 7.430 | 12,492,300 |
| 2026-06-09 | 7.284 | 7.544 | 7.205 | 7.364 | 7.364 | 20,034,400 |
| 2026-06-08 | 7.345 | 7.392 | 7.270 | 7.315 | 7.315 | 10,122,300 |
| 2026-06-05 | 7.291 | 7.448 | 7.277 | 7.283 | 7.283 | 13,367,700 |
| 2026-06-04 | 7.337 | 7.505 | 7.253 | 7.303 | 7.303 | 15,234,000 |
| 2026-06-03 | 7.644 | 7.644 | 7.135 | 7.344 | 7.344 | 35,515,300 |
| 2026-06-02 | 7.510 | 7.860 | 7.506 | 7.576 | 7.576 | 51,998,500 |
| 2026-06-01 | 7.339 | 7.695 | 7.287 | 7.525 | 7.525 | 51,982,100 |
| 2026-05-29 | 7.305 | 7.506 | 6.931 | 7.318 | 7.318 | 82,993,200 |
| 2026-05-28 | 6.455 | 7.779 | 6.350 | 7.431 | 7.431 | 251,828,700 |
| 2026-05-27 | 6.402 | 6.500 | 6.286 | 6.470 | 6.470 | 14,785,600 |
| 2026-05-26 | 6.344 | 6.582 | 6.240 | 6.312 | 6.312 | 26,469,600 |
| 2026-05-25 | 6.176 | 6.450 | 6.166 | 6.268 | 6.268 | 22,807,800 |
| 2026-05-22 | 6.285 | 6.349 | 6.150 | 6.193 | 6.193 | 15,867,900 |
| 2026-05-21 | 6.101 | 6.785 | 6.101 | 6.321 | 6.321 | 84,657,500 |
| 2026-05-20 | 6.199 | 6.223 | 6.080 | 6.122 | 6.122 | 6,164,400 |
| 2026-05-19 | 6.139 | 6.247 | 6.115 | 6.184 | 6.184 | 2,198,200 |
| 2026-05-18 | 6.141 | 6.280 | 6.020 | 6.261 | 6.261 | 9,871,900 |
| 2026-05-15 | 6.135 | 6.265 | 6.081 | 6.147 | 6.147 | 11,651,500 |
| 2026-05-14 | 6.109 | 6.179 | 6.090 | 6.108 | 6.108 | 6,272,300 |
| 2026-05-13 | 6.130 | 6.211 | 6.078 | 6.116 | 6.116 | 5,022,800 |
| 2026-05-12 | 6.132 | 6.304 | 6.087 | 6.213 | 6.213 | 13,871,400 |
| 2026-05-11 | 6.150 | 6.225 | 6.097 | 6.218 | 6.218 | 2,278,100 |
| 2026-05-08 | 6.221 | 6.250 | 6.050 | 6.129 | 6.129 | 6,692,000 |
| 2026-05-07 | 6.180 | 6.500 | 6.120 | 6.352 | 6.352 | 16,968,100 |
| 2026-05-06 | 6.278 | 6.329 | 6.142 | 6.196 | 6.196 | 5,506,000 |
| 2026-05-05 | 6.280 | 6.341 | 6.170 | 6.284 | 6.284 | 6,112,600 |
| 2026-05-04 | 6.432 | 6.440 | 6.207 | 6.234 | 6.234 | 10,571,900 |
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.