Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 7.647 | 7.716 | 7.252 | 7.257 | 7.257 | 13,426,600 |
| 2025-05-20 | 7.722 | 7.866 | 7.500 | 7.511 | 7.511 | 10,219,500 |
| 2025-05-19 | 7.317 | 7.868 | 7.290 | 7.740 | 7.740 | 32,188,900 |
| 2025-05-16 | 7.456 | 7.549 | 7.250 | 7.316 | 7.316 | 12,170,000 |
| 2025-05-15 | 7.600 | 7.751 | 7.400 | 7.456 | 7.456 | 8,213,200 |
| 2025-05-14 | 7.825 | 7.973 | 7.550 | 7.949 | 7.949 | 10,969,400 |
| 2025-05-13 | 7.679 | 7.876 | 7.560 | 7.839 | 7.839 | 15,740,900 |
| 2025-05-12 | 7.166 | 7.670 | 7.147 | 7.472 | 7.472 | 12,314,100 |
| 2025-05-08 | 7.208 | 7.293 | 7.119 | 7.153 | 7.153 | 3,988,000 |
| 2025-05-07 | 7.133 | 7.465 | 6.996 | 7.299 | 7.299 | 15,467,500 |
| 2025-05-06 | 7.212 | 7.350 | 7.100 | 7.132 | 7.132 | 18,127,700 |
| 2025-05-05 | 7.462 | 7.554 | 7.116 | 7.180 | 7.180 | 12,433,400 |
| 2025-05-02 | 7.800 | 7.870 | 7.410 | 7.514 | 7.514 | 5,856,400 |
| 2025-04-30 | 7.842 | 7.850 | 7.550 | 7.810 | 7.810 | 6,891,200 |
| 2025-04-29 | 8.159 | 8.176 | 7.649 | 7.860 | 7.860 | 8,612,000 |
| 2025-04-28 | 8.158 | 8.272 | 7.921 | 8.217 | 8.217 | 11,700,100 |
| 2025-04-25 | 7.980 | 8.199 | 7.918 | 8.113 | 8.113 | 5,958,000 |
| 2025-04-24 | 8.070 | 8.166 | 7.810 | 7.938 | 7.938 | 7,120,100 |
| 2025-04-23 | 8.253 | 8.400 | 7.957 | 8.017 | 8.017 | 12,178,300 |
| 2025-04-22 | 8.196 | 8.342 | 8.068 | 8.227 | 8.227 | 8,782,600 |
| 2025-04-21 | 8.115 | 8.241 | 7.950 | 8.093 | 8.093 | 10,206,700 |
| 2025-04-18 | 8.079 | 8.392 | 7.951 | 8.114 | 8.114 | 21,405,800 |
| 2025-04-17 | 7.730 | 8.150 | 7.701 | 7.986 | 7.986 | 21,663,300 |
| 2025-04-16 | 7.681 | 7.884 | 7.540 | 7.830 | 7.830 | 11,422,500 |
| 2025-04-15 | 7.740 | 7.868 | 7.580 | 7.679 | 7.679 | 5,394,900 |
| 2025-04-14 | 7.950 | 8.079 | 7.600 | 7.657 | 7.657 | 14,588,800 |
| 2025-04-11 | 7.631 | 7.978 | 7.595 | 7.947 | 7.947 | 16,342,000 |
| 2025-04-10 | 7.952 | 8.090 | 7.450 | 7.770 | 7.770 | 14,401,300 |
| 2025-04-09 | 7.502 | 7.912 | 7.304 | 7.567 | 7.567 | 35,078,000 |
| 2025-04-08 | 8.080 | 8.275 | 7.450 | 7.830 | 7.830 | 20,897,200 |
| 2025-04-07 | 8.067 | 8.774 | 7.706 | 7.972 | 7.972 | 31,617,800 |
| 2025-04-04 | 8.574 | 8.800 | 7.982 | 8.034 | 8.034 | 26,617,400 |
| 2025-04-03 | 8.925 | 9.084 | 8.316 | 8.478 | 8.478 | 17,752,500 |
| 2025-04-02 | 9.020 | 9.178 | 8.800 | 8.886 | 8.886 | 7,391,900 |
| 2025-04-01 | 9.226 | 9.500 | 8.908 | 9.114 | 9.114 | 10,225,800 |
| 2025-03-31 | 9.331 | 9.644 | 9.053 | 9.140 | 9.140 | 15,947,900 |
| 2025-03-28 | 9.356 | 9.666 | 9.210 | 9.288 | 9.288 | 13,868,700 |
| 2025-03-27 | 9.849 | 9.947 | 9.301 | 9.460 | 9.460 | 15,912,200 |
| 2025-03-26 | 9.978 | 10.130 | 9.805 | 9.940 | 9.940 | 7,556,600 |
| 2025-03-25 | 10.005 | 10.090 | 9.838 | 9.920 | 9.920 | 7,608,800 |
| 2025-03-24 | 9.899 | 10.078 | 9.837 | 10.021 | 10.021 | 10,203,600 |
| 2025-03-21 | 10.108 | 10.110 | 9.800 | 9.816 | 9.816 | 9,253,000 |
| 2025-03-20 | 10.554 | 10.680 | 9.874 | 10.010 | 10.010 | 42,359,800 |
| 2025-03-19 | 10.470 | 10.628 | 10.200 | 10.468 | 10.468 | 9,475,600 |
| 2025-03-18 | 10.495 | 10.799 | 10.271 | 10.701 | 10.701 | 24,748,500 |
| 2025-03-17 | 10.251 | 10.495 | 10.155 | 10.466 | 10.466 | 13,060,500 |
| 2025-03-14 | 10.020 | 10.338 | 9.978 | 10.274 | 10.274 | 10,183,200 |
| 2025-03-13 | 10.223 | 10.350 | 9.814 | 9.896 | 9.896 | 14,572,400 |
| 2025-03-12 | 10.173 | 10.350 | 10.011 | 10.160 | 10.160 | 11,283,000 |
| 2025-03-11 | 9.931 | 10.190 | 9.870 | 10.074 | 10.074 | 13,325,500 |
| 2025-03-10 | 9.730 | 10.047 | 9.642 | 9.963 | 9.963 | 8,202,300 |
| 2025-03-07 | 9.763 | 9.903 | 9.500 | 9.570 | 9.570 | 16,667,100 |
| 2025-03-06 | 9.861 | 10.058 | 9.700 | 9.763 | 9.763 | 15,391,300 |
| 2025-03-05 | 10.100 | 10.350 | 9.850 | 10.090 | 10.090 | 36,841,700 |
| 2025-03-04 | 9.980 | 10.290 | 9.937 | 10.141 | 10.141 | 19,032,300 |
| 2025-03-03 | 10.336 | 10.691 | 9.920 | 9.932 | 9.932 | 11,395,300 |
| 2025-02-28 | 10.401 | 10.462 | 9.941 | 10.035 | 10.035 | 17,967,200 |
| 2025-02-27 | 10.623 | 10.777 | 10.120 | 10.423 | 10.423 | 11,012,500 |
| 2025-02-26 | 10.565 | 10.888 | 10.436 | 10.600 | 10.600 | 14,285,800 |
| 2025-02-25 | 10.120 | 10.652 | 10.010 | 10.567 | 10.567 | 18,168,600 |
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.