Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 4.763 | 4.772 | 4.627 | 4.634 | 4.634 | 44,659,700 |
| 2022-04-22 | 4.849 | 4.899 | 4.727 | 4.763 | 4.763 | 36,610,100 |
| 2022-04-21 | 4.920 | 4.966 | 4.814 | 4.842 | 4.842 | 79,172,200 |
| 2022-04-20 | 4.970 | 5.097 | 4.859 | 4.920 | 4.920 | 48,823,800 |
| 2022-04-19 | 5.120 | 5.132 | 4.953 | 4.962 | 4.962 | 68,155,200 |
| 2022-04-18 | 5.148 | 5.187 | 5.000 | 5.114 | 5.114 | 35,048,000 |
| 2022-04-15 | 5.099 | 5.154 | 5.033 | 5.139 | 5.139 | 61,329,100 |
| 2022-04-14 | 5.245 | 5.271 | 5.089 | 5.099 | 5.099 | 62,844,800 |
| 2022-04-13 | 5.295 | 5.335 | 5.229 | 5.240 | 5.240 | 42,694,300 |
| 2022-04-12 | 5.361 | 5.443 | 5.149 | 5.287 | 5.287 | 64,761,400 |
| 2022-04-11 | 5.481 | 5.541 | 5.354 | 5.359 | 5.359 | 55,281,000 |
| 2022-04-08 | 5.639 | 5.684 | 5.444 | 5.469 | 5.469 | 50,248,700 |
| 2022-04-07 | 5.598 | 5.685 | 5.594 | 5.630 | 5.630 | 57,795,000 |
| 2022-04-06 | 5.608 | 5.664 | 5.500 | 5.598 | 5.598 | 45,011,300 |
| 2022-04-05 | 5.854 | 5.890 | 5.608 | 5.609 | 5.609 | 61,908,400 |
| 2022-04-04 | 5.837 | 5.920 | 5.752 | 5.844 | 5.844 | 52,051,400 |
| 2022-04-01 | 5.750 | 5.943 | 5.750 | 5.830 | 5.830 | 52,185,900 |
| 2022-03-31 | 5.800 | 6.045 | 5.601 | 5.768 | 5.768 | 46,756,400 |
| 2022-03-30 | 5.520 | 5.737 | 5.500 | 5.616 | 5.616 | 31,054,300 |
| 2022-03-29 | 5.251 | 5.516 | 5.251 | 5.509 | 5.509 | 40,073,200 |
| 2022-03-28 | 5.397 | 5.430 | 5.050 | 5.309 | 5.309 | 33,294,700 |
| 2022-03-25 | 5.544 | 5.599 | 5.310 | 5.397 | 5.397 | 26,618,300 |
| 2022-03-24 | 5.100 | 5.663 | 5.100 | 5.534 | 5.534 | 33,721,900 |
| 2022-03-23 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-22 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-21 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-18 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-17 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-16 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-15 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-14 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-11 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-10 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-09 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-04 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-03 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-02 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-03-01 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-02-28 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2022-02-25 | 5.096 | 5.508 | 5.089 | 5.157 | 5.157 | 70,428,500 |
| 2022-02-24 | 5.240 | 5.800 | 4.765 | 5.330 | 5.330 | 91,084,000 |
| 2022-02-23 | 5.684 | 5.684 | 5.684 | 5.684 | 5.684 | 0 |
| 2022-02-22 | 5.791 | 5.823 | 5.501 | 5.660 | 5.660 | 160,593,100 |
| 2022-02-21 | 6.496 | 6.563 | 5.768 | 6.027 | 6.027 | 246,965,600 |
| 2022-02-18 | 6.790 | 6.803 | 6.468 | 6.493 | 6.493 | 106,891,700 |
| 2022-02-17 | 6.813 | 6.813 | 6.676 | 6.747 | 6.747 | 53,936,100 |
| 2022-02-16 | 6.759 | 6.857 | 6.723 | 6.802 | 6.802 | 59,501,000 |
| 2022-02-15 | 6.618 | 6.810 | 6.605 | 6.731 | 6.731 | 84,003,400 |
| 2022-02-14 | 6.708 | 6.752 | 6.553 | 6.609 | 6.609 | 80,306,000 |
| 2022-02-11 | 6.890 | 6.891 | 6.690 | 6.709 | 6.709 | 61,506,400 |
| 2022-02-10 | 6.946 | 6.975 | 6.837 | 6.889 | 6.889 | 58,433,400 |
| 2022-02-09 | 6.923 | 7.016 | 6.889 | 6.938 | 6.938 | 54,378,600 |
| 2022-02-08 | 6.800 | 6.942 | 6.752 | 6.900 | 6.900 | 74,312,600 |
| 2022-02-07 | 6.936 | 6.939 | 6.767 | 6.789 | 6.789 | 75,962,100 |
| 2022-02-04 | 6.863 | 6.969 | 6.827 | 6.873 | 6.873 | 64,758,400 |
| 2022-02-03 | 6.955 | 6.968 | 6.812 | 6.846 | 6.846 | 77,322,700 |
| 2022-02-02 | 7.194 | 7.199 | 6.953 | 6.983 | 6.983 | 89,947,100 |
| 2022-02-01 | 7.232 | 7.290 | 7.102 | 7.145 | 7.145 | 89,762,500 |
| 2022-01-31 | 7.180 | 7.456 | 7.150 | 7.197 | 7.197 | 210,191,400 |
| 2022-01-28 | 7.078 | 7.308 | 7.056 | 7.203 | 7.203 | 163,823,200 |
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.