Moskovskiy Kreditnyi Bank OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.078	7.308	7.056	7.203	7.203	163,823,200
2022-01-27	6.826	7.116	6.721	6.937	6.937	244,258,500
2022-01-26	6.735	6.950	6.637	6.870	6.870	262,272,100
2022-01-25	6.714	6.865	6.656	6.677	6.677	156,951,200
2022-01-24	7.026	7.044	6.570	6.679	6.679	164,169,300
2022-01-21	7.053	7.087	6.833	7.075	7.075	178,046,500
2022-01-20	6.892	7.107	6.839	7.090	7.090	129,176,300
2022-01-19	6.551	6.903	6.455	6.898	6.898	188,258,800
2022-01-18	6.938	6.977	6.499	6.515	6.515	211,840,700
2022-01-17	7.007	7.091	6.802	6.877	6.877	99,838,800
2022-01-14	7.127	7.270	6.845	6.992	6.992	187,097,700
2022-01-13	7.261	7.274	7.109	7.149	7.149	102,204,400
2022-01-12	7.116	7.296	7.116	7.288	7.288	72,628,100
2022-01-11	6.951	7.154	6.951	7.121	7.121	51,804,500
2022-01-10	7.003	7.130	6.962	6.980	6.980	77,923,200
2022-01-07	6.989	6.989	6.989	6.989	6.989	0
2022-01-06	7.033	7.033	6.850	6.980	6.980	42,219,400
2022-01-05	7.104	7.167	7.013	7.061	7.061	43,209,700
2022-01-04	7.038	7.234	7.038	7.081	7.081	48,988,200
2022-01-03	6.901	7.056	6.730	7.044	7.044	31,733,800
2021-12-30	6.813	6.881	6.770	6.850	6.850	36,433,600
2021-12-29	6.843	6.870	6.779	6.809	6.809	64,114,300
2021-12-28	6.664	6.846	6.640	6.828	6.828	76,791,100
2021-12-27	6.565	6.664	6.549	6.648	6.648	46,526,400
2021-12-24	6.620	6.650	6.548	6.552	6.552	49,666,900
2021-12-23	6.616	6.625	6.511	6.611	6.611	68,675,100
2021-12-22	6.495	6.706	6.495	6.606	6.606	69,151,400
2021-12-21	6.427	6.540	6.409	6.500	6.500	91,004,100
2021-12-20	6.476	6.476	6.301	6.403	6.403	70,948,700
2021-12-17	6.514	6.515	6.415	6.440	6.440	60,363,000
2021-12-16	6.225	6.516	6.209	6.502	6.502	128,729,900
2021-12-15	6.254	6.288	6.195	6.215	6.215	75,806,800
2021-12-14	6.281	6.342	6.177	6.235	6.235	97,677,300
2021-12-13	6.450	6.468	6.270	6.354	6.354	84,848,800
2021-12-10	6.477	6.483	6.401	6.428	6.428	71,082,000
2021-12-09	6.429	6.533	6.404	6.456	6.456	62,058,700
2021-12-08	6.549	6.572	6.415	6.415	6.415	63,465,000
2021-12-07	6.489	6.586	6.425	6.500	6.500	62,677,600
2021-12-06	6.800	6.800	6.472	6.493	6.493	60,532,400
2021-12-03	6.749	6.780	6.621	6.640	6.640	49,244,200
2021-12-02	6.809	6.811	6.555	6.746	6.746	124,165,000
2021-12-01	6.735	6.870	6.723	6.814	6.814	61,564,700
2021-11-30	6.698	6.755	6.622	6.695	6.695	67,319,100
2021-11-29	6.611	6.749	6.527	6.738	6.738	172,758,700
2021-11-26	6.614	6.629	6.484	6.607	6.607	78,851,500
2021-11-25	6.765	6.806	6.673	6.700	6.700	56,066,300
2021-11-24	6.753	6.835	6.718	6.757	6.757	106,176,700
2021-11-23	6.609	6.792	6.520	6.673	6.673	119,481,000
2021-11-22	6.823	6.834	6.600	6.638	6.638	65,307,400
2021-11-19	6.959	7.021	6.798	6.822	6.822	62,883,300
2021-11-18	6.990	7.045	6.936	6.953	6.953	54,677,800
2021-11-17	6.969	7.018	6.921	6.985	6.985	58,546,200
2021-11-16	7.050	7.055	6.937	6.974	6.974	68,705,600
2021-11-15	7.049	7.118	7.011	7.054	7.054	66,325,500
2021-11-12	7.173	7.173	6.944	7.048	7.048	66,367,400
2021-11-11	7.164	7.210	7.075	7.186	7.186	75,021,200
2021-11-10	7.245	7.254	7.157	7.199	7.199	57,157,000
2021-11-09	7.323	7.360	7.231	7.242	7.242	96,018,000
2021-11-08	7.319	7.401	7.305	7.344	7.344	77,371,900
2021-11-05	7.302	7.353	7.246	7.317	7.317	58,860,300

← NewerPage 21 of 22 · 1,273 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.