Moskovskiy Kreditnyi Bank OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.460	6.535	6.364	6.419	6.419	8,056,300
2026-04-29	6.439	6.893	6.373	6.410	6.410	43,986,000
2026-04-28	6.474	6.495	6.354	6.435	6.435	6,253,500
2026-04-27	6.500	6.636	6.406	6.492	6.492	14,963,200
2026-04-24	6.714	6.740	6.460	6.523	6.523	18,131,600
2026-04-23	6.675	6.755	6.559	6.642	6.642	18,351,800
2026-04-22	6.534	6.930	6.440	6.628	6.628	81,983,100
2026-04-21	6.305	6.797	6.305	6.592	6.592	263,709,900
2026-04-20	7.830	8.080	6.850	7.545	7.545	206,122,200
2026-04-17	7.528	8.588	7.310	7.825	7.825	297,036,200
2026-04-16	7.291	7.856	7.181	7.528	7.528	184,619,500
2026-04-15	7.478	7.614	7.110	7.363	7.363	183,201,800
2026-04-14	8.050	8.090	7.219	7.387	7.387	293,837,100
2026-04-13	5.149	8.292	5.004	8.110	8.110	766,152,500
2026-04-10	5.287	5.303	5.112	5.139	5.139	8,855,100
2026-04-09	5.380	5.426	5.255	5.272	5.272	6,636,300
2026-04-08	5.325	5.415	5.246	5.387	5.387	14,902,600
2026-04-07	5.450	5.450	5.298	5.320	5.320	8,126,600
2026-04-06	5.418	5.499	5.400	5.433	5.433	7,077,000
2026-04-03	5.446	5.493	5.410	5.438	5.438	2,420,500
2026-04-02	5.500	5.513	5.420	5.434	5.434	2,385,200
2026-04-01	5.413	5.514	5.402	5.447	5.447	4,616,800
2026-03-31	5.462	5.481	5.384	5.413	5.413	5,659,600
2026-03-30	5.472	5.543	5.425	5.477	5.477	6,789,500
2026-03-27	5.444	5.589	5.392	5.487	5.487	17,731,100
2026-03-26	5.630	5.630	5.389	5.399	5.399	20,401,400
2026-03-25	5.599	5.677	5.590	5.632	5.632	4,390,100
2026-03-24	5.646	5.663	5.590	5.621	5.621	3,501,900
2026-03-23	5.633	5.697	5.606	5.658	5.658	7,502,400
2026-03-20	5.614	5.713	5.601	5.640	5.640	8,900,900
2026-03-19	5.704	5.704	5.573	5.604	5.604	17,696,800
2026-03-18	5.715	5.840	5.656	5.692	5.692	16,524,900
2026-03-17	5.737	5.811	5.707	5.734	5.734	10,275,300
2026-03-16	5.682	5.785	5.644	5.761	5.761	12,268,100
2026-03-13	5.650	5.773	5.640	5.683	5.683	4,298,900
2026-03-12	5.719	5.729	5.652	5.659	5.659	5,066,200
2026-03-11	5.766	5.829	5.678	5.734	5.734	4,972,200
2026-03-10	5.640	5.844	5.640	5.711	5.711	14,677,000
2026-03-09	5.690	5.722	5.570	5.593	5.593	10,819,100
2026-03-06	5.750	5.838	5.662	5.764	5.764	15,305,000
2026-03-05	5.632	5.820	5.600	5.791	5.791	18,056,600
2026-03-04	5.605	5.707	5.550	5.564	5.564	16,854,900
2026-03-03	5.854	5.877	5.565	5.573	5.573	26,474,000
2026-03-02	6.073	6.073	5.810	5.873	5.873	27,837,400
2026-02-27	6.055	6.076	6.018	6.042	6.042	7,179,600
2026-02-26	6.096	6.105	6.020	6.054	6.054	7,960,400
2026-02-25	6.100	6.127	6.054	6.087	6.087	6,989,500
2026-02-24	6.101	6.133	6.051	6.089	6.089	8,199,100
2026-02-20	6.126	6.144	6.077	6.098	6.098	6,830,300
2026-02-19	6.153	6.220	6.105	6.113	6.113	6,865,700
2026-02-18	6.289	6.298	6.151	6.181	6.181	9,679,600
2026-02-17	6.185	6.319	6.122	6.267	6.267	22,820,800
2026-02-16	6.115	6.246	6.100	6.173	6.173	13,036,700
2026-02-13	6.094	6.135	6.032	6.115	6.115	12,134,200
2026-02-12	6.096	6.138	6.056	6.108	6.108	7,110,500
2026-02-11	6.028	6.096	6.003	6.068	6.068	10,240,900
2026-02-10	6.113	6.128	6.010	6.016	6.016	12,217,900
2026-02-09	6.100	6.170	6.070	6.118	6.118	8,263,300
2026-02-06	6.165	6.197	6.095	6.124	6.124	5,809,700
2026-02-05	6.151	6.214	6.073	6.150	6.150	17,344,400

← NewerPage 3 of 22 · 1,271 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.