Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.183 | 6.316 | 6.073 | 6.160 | 6.160 | 21,161,700 |
| 2026-02-03 | 6.153 | 6.278 | 6.139 | 6.240 | 6.240 | 18,602,900 |
| 2026-02-02 | 6.100 | 6.165 | 6.090 | 6.142 | 6.142 | 13,563,100 |
| 2026-01-30 | 6.157 | 6.210 | 6.081 | 6.116 | 6.116 | 14,991,400 |
| 2026-01-29 | 6.190 | 6.298 | 6.060 | 6.145 | 6.145 | 29,558,500 |
| 2026-01-28 | 6.222 | 6.252 | 6.172 | 6.205 | 6.205 | 8,304,300 |
| 2026-01-27 | 6.216 | 6.260 | 6.158 | 6.222 | 6.222 | 6,883,400 |
| 2026-01-26 | 6.254 | 6.287 | 6.172 | 6.240 | 6.240 | 12,171,200 |
| 2026-01-23 | 6.224 | 6.284 | 6.179 | 6.255 | 6.255 | 7,113,900 |
| 2026-01-22 | 6.252 | 6.287 | 6.151 | 6.217 | 6.217 | 17,610,200 |
| 2026-01-21 | 6.233 | 6.317 | 6.181 | 6.210 | 6.210 | 15,727,800 |
| 2026-01-20 | 6.319 | 6.351 | 6.152 | 6.212 | 6.212 | 18,733,000 |
| 2026-01-19 | 6.377 | 6.460 | 6.311 | 6.359 | 6.359 | 13,766,200 |
| 2026-01-16 | 6.270 | 6.486 | 6.259 | 6.449 | 6.449 | 30,770,100 |
| 2026-01-15 | 6.154 | 6.269 | 6.137 | 6.210 | 6.210 | 15,310,300 |
| 2026-01-14 | 6.113 | 6.240 | 6.040 | 6.188 | 6.188 | 19,869,700 |
| 2026-01-13 | 6.137 | 6.190 | 6.024 | 6.148 | 6.148 | 20,549,800 |
| 2026-01-12 | 6.123 | 6.199 | 6.075 | 6.128 | 6.128 | 13,722,900 |
| 2026-01-09 | 6.070 | 6.120 | 6.052 | 6.087 | 6.087 | 6,003,300 |
| 2026-01-08 | 6.059 | 6.140 | 6.006 | 6.069 | 6.069 | 9,046,600 |
| 2026-01-06 | 6.088 | 6.172 | 6.001 | 6.035 | 6.035 | 11,447,700 |
| 2026-01-05 | 6.064 | 6.090 | 5.980 | 6.083 | 6.083 | 9,610,000 |
| 2025-12-30 | 6.181 | 6.181 | 6.050 | 6.090 | 6.090 | 29,798,400 |
| 2025-12-29 | 6.351 | 6.397 | 6.103 | 6.148 | 6.148 | 38,871,300 |
| 2025-12-26 | 6.340 | 6.495 | 6.260 | 6.328 | 6.328 | 25,696,200 |
| 2025-12-25 | 6.500 | 6.521 | 6.310 | 6.373 | 6.373 | 25,965,500 |
| 2025-12-24 | 6.560 | 6.608 | 6.479 | 6.505 | 6.505 | 18,907,700 |
| 2025-12-23 | 6.784 | 6.874 | 6.516 | 6.520 | 6.520 | 20,838,900 |
| 2025-12-22 | 6.766 | 6.822 | 6.568 | 6.766 | 6.766 | 27,578,700 |
| 2025-12-19 | 6.895 | 6.963 | 6.700 | 6.747 | 6.747 | 32,083,300 |
| 2025-12-18 | 7.230 | 7.240 | 6.831 | 6.880 | 6.880 | 39,433,900 |
| 2025-12-17 | 7.391 | 7.435 | 7.130 | 7.186 | 7.186 | 26,031,400 |
| 2025-12-16 | 7.448 | 7.500 | 7.337 | 7.377 | 7.377 | 13,017,000 |
| 2025-12-15 | 7.432 | 7.487 | 7.300 | 7.423 | 7.423 | 20,212,500 |
| 2025-12-12 | 7.646 | 7.770 | 7.371 | 7.492 | 7.492 | 17,671,800 |
| 2025-12-11 | 7.576 | 7.645 | 7.465 | 7.554 | 7.554 | 27,657,500 |
| 2025-12-10 | 7.750 | 7.832 | 7.448 | 7.540 | 7.540 | 30,495,500 |
| 2025-12-09 | 7.846 | 7.876 | 7.514 | 7.606 | 7.606 | 37,552,900 |
| 2025-12-08 | 8.242 | 8.300 | 7.791 | 7.878 | 7.878 | 47,834,500 |
| 2025-12-05 | 7.871 | 8.290 | 7.820 | 8.260 | 8.260 | 14,845,800 |
| 2025-12-04 | 7.915 | 7.950 | 7.791 | 7.877 | 7.877 | 4,103,700 |
| 2025-12-03 | 7.880 | 7.917 | 7.693 | 7.846 | 7.846 | 10,059,900 |
| 2025-12-02 | 8.017 | 8.081 | 7.864 | 7.880 | 7.880 | 6,459,400 |
| 2025-12-01 | 8.108 | 8.219 | 7.950 | 8.028 | 8.028 | 14,147,600 |
| 2025-11-28 | 7.709 | 8.268 | 7.709 | 7.964 | 7.964 | 11,718,700 |
| 2025-11-27 | 7.925 | 7.980 | 7.708 | 7.748 | 7.748 | 14,529,200 |
| 2025-11-26 | 8.000 | 8.000 | 7.800 | 7.883 | 7.883 | 6,655,100 |
| 2025-11-25 | 8.111 | 8.112 | 7.806 | 7.946 | 7.946 | 16,045,700 |
| 2025-11-24 | 8.272 | 8.487 | 7.986 | 8.045 | 8.045 | 16,097,600 |
| 2025-11-21 | 7.986 | 8.320 | 7.900 | 8.120 | 8.120 | 36,374,000 |
| 2025-11-20 | 7.533 | 8.069 | 7.478 | 7.565 | 7.565 | 25,390,700 |
| 2025-11-19 | 7.240 | 7.660 | 7.127 | 7.522 | 7.522 | 24,681,900 |
| 2025-11-18 | 6.831 | 7.243 | 6.826 | 7.190 | 7.190 | 21,382,800 |
| 2025-11-17 | 6.955 | 6.976 | 6.730 | 6.931 | 6.931 | 7,112,500 |
| 2025-11-14 | 7.029 | 7.032 | 6.850 | 6.968 | 6.968 | 3,581,300 |
| 2025-11-13 | 6.950 | 7.033 | 6.825 | 6.977 | 6.977 | 5,471,500 |
| 2025-11-12 | 7.075 | 7.200 | 6.861 | 6.927 | 6.927 | 7,538,500 |
| 2025-11-11 | 6.875 | 7.070 | 6.750 | 6.946 | 6.946 | 6,749,500 |
| 2025-11-10 | 6.729 | 6.938 | 6.636 | 6.920 | 6.920 | 15,318,500 |
| 2025-11-07 | 6.581 | 6.853 | 6.535 | 6.767 | 6.767 | 13,211,900 |
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.