Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.659 | 6.722 | 6.511 | 6.597 | 6.597 | 6,152,400 |
| 2025-11-05 | 6.770 | 6.829 | 6.551 | 6.573 | 6.573 | 9,650,600 |
| 2025-11-03 | 6.592 | 6.870 | 6.592 | 6.834 | 6.834 | 5,628,600 |
| 2025-11-01 | 6.560 | 6.598 | 6.500 | 6.594 | 6.594 | 2,553,000 |
| 2025-10-31 | 6.695 | 6.731 | 6.501 | 6.610 | 6.610 | 5,977,200 |
| 2025-10-30 | 6.620 | 6.731 | 6.516 | 6.677 | 6.677 | 6,744,500 |
| 2025-10-29 | 6.634 | 6.668 | 6.500 | 6.554 | 6.554 | 2,554,900 |
| 2025-10-28 | 6.520 | 6.668 | 6.486 | 6.610 | 6.610 | 3,495,900 |
| 2025-10-27 | 6.510 | 6.658 | 6.400 | 6.553 | 6.553 | 12,863,400 |
| 2025-10-24 | 6.801 | 6.830 | 6.509 | 6.526 | 6.526 | 8,312,000 |
| 2025-10-23 | 6.911 | 6.945 | 6.612 | 6.780 | 6.780 | 16,360,000 |
| 2025-10-22 | 7.100 | 7.240 | 6.880 | 7.226 | 7.226 | 8,617,500 |
| 2025-10-21 | 7.278 | 7.330 | 7.000 | 7.135 | 7.135 | 12,579,500 |
| 2025-10-20 | 7.151 | 7.356 | 7.080 | 7.354 | 7.354 | 7,383,500 |
| 2025-10-17 | 6.793 | 7.186 | 6.700 | 7.123 | 7.123 | 14,131,400 |
| 2025-10-16 | 6.326 | 6.851 | 6.309 | 6.495 | 6.495 | 11,189,000 |
| 2025-10-15 | 6.384 | 6.496 | 6.300 | 6.354 | 6.354 | 4,241,300 |
| 2025-10-14 | 6.568 | 6.600 | 6.317 | 6.418 | 6.418 | 4,828,000 |
| 2025-10-13 | 6.651 | 6.791 | 6.464 | 6.566 | 6.566 | 10,056,100 |
| 2025-10-10 | 6.900 | 7.023 | 6.605 | 6.705 | 6.705 | 6,674,900 |
| 2025-10-09 | 6.929 | 7.073 | 6.550 | 6.871 | 6.871 | 15,139,200 |
| 2025-10-08 | 7.211 | 7.238 | 6.701 | 6.800 | 6.800 | 6,934,100 |
| 2025-10-07 | 7.292 | 7.312 | 7.119 | 7.160 | 7.160 | 5,416,200 |
| 2025-10-06 | 7.007 | 7.347 | 6.901 | 7.258 | 7.258 | 11,570,500 |
| 2025-10-03 | 7.110 | 7.110 | 6.924 | 7.031 | 7.031 | 4,610,500 |
| 2025-10-02 | 6.867 | 7.147 | 6.726 | 6.937 | 6.937 | 11,422,200 |
| 2025-10-01 | 7.188 | 7.207 | 6.855 | 6.951 | 6.951 | 5,038,800 |
| 2025-09-30 | 7.170 | 7.247 | 6.900 | 7.206 | 7.206 | 9,566,400 |
| 2025-09-29 | 7.369 | 7.500 | 7.100 | 7.301 | 7.301 | 6,214,200 |
| 2025-09-26 | 7.084 | 7.416 | 6.957 | 7.280 | 7.280 | 7,033,200 |
| 2025-09-25 | 7.095 | 7.173 | 7.013 | 7.124 | 7.124 | 3,646,300 |
| 2025-09-24 | 7.162 | 7.195 | 6.845 | 7.115 | 7.115 | 14,064,800 |
| 2025-09-23 | 7.397 | 7.533 | 7.089 | 7.308 | 7.308 | 8,974,100 |
| 2025-09-22 | 7.371 | 7.487 | 7.196 | 7.366 | 7.366 | 7,175,500 |
| 2025-09-19 | 7.284 | 7.510 | 7.227 | 7.449 | 7.449 | 19,418,200 |
| 2025-09-18 | 7.526 | 7.659 | 7.227 | 7.243 | 7.243 | 25,414,400 |
| 2025-09-17 | 7.494 | 7.680 | 7.420 | 7.599 | 7.599 | 4,329,700 |
| 2025-09-16 | 7.526 | 7.720 | 7.402 | 7.453 | 7.453 | 9,996,400 |
| 2025-09-15 | 7.779 | 7.918 | 7.433 | 7.509 | 7.509 | 15,629,900 |
| 2025-09-12 | 8.082 | 8.199 | 7.700 | 7.784 | 7.784 | 17,978,900 |
| 2025-09-11 | 7.986 | 8.162 | 7.970 | 8.056 | 8.056 | 7,033,100 |
| 2025-09-10 | 7.840 | 8.148 | 7.802 | 8.013 | 8.013 | 16,463,900 |
| 2025-09-09 | 7.847 | 7.878 | 7.801 | 7.835 | 7.835 | 2,249,300 |
| 2025-09-08 | 7.851 | 7.953 | 7.802 | 7.835 | 7.835 | 3,147,300 |
| 2025-09-05 | 7.825 | 7.939 | 7.817 | 7.827 | 7.827 | 3,284,700 |
| 2025-09-04 | 7.804 | 7.937 | 7.800 | 7.800 | 7.800 | 3,808,800 |
| 2025-09-03 | 7.755 | 7.817 | 7.651 | 7.730 | 7.730 | 4,553,500 |
| 2025-09-02 | 7.918 | 7.918 | 7.650 | 7.653 | 7.653 | 6,199,200 |
| 2025-09-01 | 8.060 | 8.098 | 7.840 | 7.925 | 7.925 | 5,642,400 |
| 2025-08-29 | 8.079 | 8.194 | 7.952 | 8.018 | 8.018 | 8,755,400 |
| 2025-08-28 | 8.141 | 8.272 | 7.947 | 8.249 | 8.249 | 8,143,000 |
| 2025-08-27 | 7.910 | 8.180 | 7.853 | 8.050 | 8.050 | 8,041,000 |
| 2025-08-26 | 7.835 | 7.940 | 7.758 | 7.899 | 7.899 | 6,519,600 |
| 2025-08-25 | 8.041 | 8.066 | 7.750 | 7.871 | 7.871 | 9,004,900 |
| 2025-08-22 | 8.101 | 8.180 | 7.915 | 8.080 | 8.080 | 17,451,300 |
| 2025-08-21 | 8.316 | 8.470 | 8.004 | 8.198 | 8.198 | 14,641,400 |
| 2025-08-20 | 8.372 | 8.520 | 8.247 | 8.409 | 8.409 | 8,082,600 |
| 2025-08-19 | 8.422 | 8.487 | 8.290 | 8.406 | 8.406 | 6,403,700 |
| 2025-08-18 | 8.300 | 8.537 | 8.153 | 8.300 | 8.300 | 13,445,300 |
| 2025-08-15 | 8.220 | 8.450 | 8.175 | 8.400 | 8.400 | 9,144,600 |
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.