Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.291 | 8.303 | 8.030 | 8.184 | 8.184 | 16,217,400 |
| 2025-08-13 | 8.374 | 8.499 | 8.276 | 8.376 | 8.376 | 12,291,500 |
| 2025-08-12 | 8.092 | 8.450 | 7.932 | 8.349 | 8.349 | 12,574,200 |
| 2025-08-11 | 8.343 | 8.399 | 7.904 | 8.056 | 8.056 | 19,892,000 |
| 2025-08-08 | 7.830 | 8.222 | 7.817 | 8.070 | 8.070 | 38,250,000 |
| 2025-08-07 | 7.688 | 7.836 | 7.561 | 7.780 | 7.780 | 14,787,900 |
| 2025-08-06 | 7.410 | 7.750 | 7.300 | 7.347 | 7.347 | 26,834,100 |
| 2025-08-05 | 7.222 | 7.410 | 7.148 | 7.278 | 7.278 | 5,040,200 |
| 2025-08-04 | 7.262 | 7.292 | 7.112 | 7.206 | 7.206 | 5,266,500 |
| 2025-08-01 | 7.334 | 7.393 | 7.171 | 7.268 | 7.268 | 5,367,000 |
| 2025-07-31 | 7.113 | 7.381 | 7.091 | 7.237 | 7.237 | 4,786,800 |
| 2025-07-30 | 7.197 | 7.287 | 7.070 | 7.104 | 7.104 | 5,345,000 |
| 2025-07-29 | 7.192 | 7.280 | 7.123 | 7.172 | 7.172 | 3,038,000 |
| 2025-07-28 | 7.178 | 7.386 | 7.120 | 7.182 | 7.182 | 16,769,600 |
| 2025-07-25 | 7.340 | 7.364 | 7.120 | 7.148 | 7.148 | 10,955,800 |
| 2025-07-24 | 7.445 | 7.497 | 7.215 | 7.233 | 7.233 | 9,922,300 |
| 2025-07-23 | 7.513 | 7.650 | 7.421 | 7.496 | 7.496 | 14,648,600 |
| 2025-07-22 | 7.386 | 7.625 | 7.386 | 7.541 | 7.541 | 17,624,000 |
| 2025-07-21 | 7.053 | 7.504 | 7.014 | 7.310 | 7.310 | 27,421,600 |
| 2025-07-18 | 6.765 | 7.063 | 6.661 | 6.915 | 6.915 | 13,296,700 |
| 2025-07-17 | 6.899 | 6.899 | 6.751 | 6.791 | 6.791 | 4,833,400 |
| 2025-07-16 | 6.896 | 6.933 | 6.805 | 6.899 | 6.899 | 4,720,200 |
| 2025-07-15 | 6.856 | 6.948 | 6.796 | 6.858 | 6.858 | 6,148,100 |
| 2025-07-14 | 6.650 | 6.930 | 6.380 | 6.716 | 6.716 | 19,823,800 |
| 2025-07-11 | 6.645 | 6.706 | 6.583 | 6.592 | 6.592 | 7,419,900 |
| 2025-07-10 | 6.461 | 6.748 | 6.423 | 6.659 | 6.659 | 17,892,700 |
| 2025-07-09 | 6.600 | 6.712 | 6.214 | 6.590 | 6.590 | 22,777,400 |
| 2025-07-08 | 6.785 | 6.819 | 6.572 | 6.703 | 6.703 | 23,855,300 |
| 2025-07-07 | 6.928 | 6.937 | 6.745 | 6.747 | 6.747 | 16,931,400 |
| 2025-07-04 | 6.862 | 6.947 | 6.755 | 6.939 | 6.939 | 11,295,600 |
| 2025-07-03 | 6.800 | 6.958 | 6.745 | 6.845 | 6.845 | 17,146,500 |
| 2025-07-02 | 6.666 | 6.788 | 6.623 | 6.725 | 6.725 | 7,234,400 |
| 2025-07-01 | 6.725 | 6.834 | 6.637 | 6.688 | 6.688 | 16,983,200 |
| 2025-06-30 | 6.600 | 6.797 | 6.524 | 6.774 | 6.774 | 21,256,600 |
| 2025-06-27 | 6.458 | 6.682 | 6.422 | 6.554 | 6.554 | 34,110,200 |
| 2025-06-26 | 6.312 | 6.535 | 6.307 | 6.423 | 6.423 | 13,157,900 |
| 2025-06-25 | 6.305 | 6.348 | 6.255 | 6.327 | 6.327 | 6,614,900 |
| 2025-06-24 | 6.323 | 6.330 | 6.213 | 6.269 | 6.269 | 8,528,800 |
| 2025-06-23 | 6.353 | 6.375 | 6.192 | 6.284 | 6.284 | 12,701,000 |
| 2025-06-20 | 6.333 | 6.499 | 6.280 | 6.389 | 6.389 | 15,767,200 |
| 2025-06-19 | 6.473 | 6.576 | 6.255 | 6.453 | 6.453 | 28,041,500 |
| 2025-06-18 | 6.352 | 6.614 | 6.338 | 6.475 | 6.475 | 30,461,400 |
| 2025-06-17 | 6.253 | 6.355 | 6.227 | 6.297 | 6.297 | 6,073,000 |
| 2025-06-16 | 6.212 | 6.273 | 6.191 | 6.230 | 6.230 | 28,539,200 |
| 2025-06-13 | 6.315 | 6.320 | 6.201 | 6.232 | 6.232 | 4,814,900 |
| 2025-06-11 | 6.296 | 6.389 | 6.220 | 6.248 | 6.248 | 16,831,200 |
| 2025-06-10 | 6.282 | 6.380 | 6.202 | 6.258 | 6.258 | 17,040,700 |
| 2025-06-09 | 6.381 | 6.470 | 6.151 | 6.220 | 6.220 | 18,899,600 |
| 2025-06-06 | 6.419 | 6.600 | 6.350 | 6.380 | 6.380 | 42,659,600 |
| 2025-06-05 | 6.316 | 6.527 | 6.307 | 6.374 | 6.374 | 28,288,100 |
| 2025-06-04 | 6.293 | 6.414 | 6.246 | 6.318 | 6.318 | 30,395,800 |
| 2025-06-03 | 6.226 | 6.320 | 6.157 | 6.264 | 6.264 | 29,919,200 |
| 2025-06-02 | 6.202 | 6.362 | 6.026 | 6.315 | 6.315 | 29,183,200 |
| 2025-05-30 | 6.286 | 6.390 | 6.129 | 6.217 | 6.217 | 41,579,400 |
| 2025-05-29 | 6.474 | 6.600 | 6.251 | 6.271 | 6.271 | 37,274,500 |
| 2025-05-28 | 6.540 | 6.762 | 6.279 | 6.409 | 6.409 | 52,272,700 |
| 2025-05-27 | 6.297 | 6.637 | 6.297 | 6.515 | 6.515 | 48,726,000 |
| 2025-05-26 | 6.239 | 7.169 | 6.042 | 6.230 | 6.230 | 136,785,600 |
| 2025-05-23 | 6.669 | 6.735 | 6.210 | 6.390 | 6.390 | 64,043,800 |
| 2025-05-22 | 7.291 | 7.338 | 6.556 | 6.732 | 6.732 | 113,190,400 |
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.