Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 9.636 | 10.150 | 9.596 | 10.055 | 10.055 | 20,370,400 |
| 2025-02-21 | 9.552 | 9.684 | 9.390 | 9.596 | 9.596 | 6,071,000 |
| 2025-02-20 | 9.695 | 9.753 | 9.500 | 9.600 | 9.600 | 5,857,900 |
| 2025-02-19 | 9.602 | 9.784 | 9.256 | 9.353 | 9.353 | 9,539,300 |
| 2025-02-18 | 10.052 | 10.064 | 9.580 | 9.600 | 9.600 | 15,908,800 |
| 2025-02-17 | 10.095 | 10.320 | 9.900 | 9.980 | 9.980 | 11,283,400 |
| 2025-02-14 | 9.620 | 10.200 | 9.451 | 10.032 | 10.032 | 30,355,700 |
| 2025-02-13 | 9.352 | 9.953 | 9.132 | 9.665 | 9.665 | 21,334,300 |
| 2025-02-12 | 9.130 | 9.416 | 8.990 | 9.048 | 9.048 | 13,722,600 |
| 2025-02-11 | 9.070 | 9.350 | 9.033 | 9.088 | 9.088 | 7,669,500 |
| 2025-02-10 | 9.035 | 9.203 | 9.022 | 9.199 | 9.199 | 3,424,700 |
| 2025-02-07 | 9.192 | 9.282 | 8.912 | 8.912 | 8.912 | 7,663,500 |
| 2025-02-06 | 8.920 | 9.260 | 8.810 | 9.205 | 9.205 | 16,658,600 |
| 2025-02-05 | 8.818 | 9.050 | 8.752 | 8.854 | 8.854 | 6,639,700 |
| 2025-02-04 | 8.874 | 8.959 | 8.750 | 8.792 | 8.792 | 4,196,600 |
| 2025-02-03 | 8.919 | 8.987 | 8.675 | 8.860 | 8.860 | 7,257,400 |
| 2025-01-31 | 9.118 | 9.165 | 8.800 | 8.900 | 8.900 | 10,041,200 |
| 2025-01-30 | 9.216 | 9.272 | 8.960 | 9.100 | 9.100 | 11,046,100 |
| 2025-01-29 | 9.313 | 9.657 | 9.172 | 9.243 | 9.243 | 10,376,400 |
| 2025-01-28 | 9.224 | 9.380 | 9.172 | 9.275 | 9.275 | 9,930,900 |
| 2025-01-27 | 9.548 | 9.590 | 9.143 | 9.180 | 9.180 | 6,748,600 |
| 2025-01-24 | 9.610 | 9.654 | 9.450 | 9.485 | 9.485 | 5,222,600 |
| 2025-01-23 | 9.635 | 9.717 | 9.398 | 9.561 | 9.561 | 6,944,300 |
| 2025-01-22 | 9.664 | 9.935 | 9.472 | 9.782 | 9.782 | 11,605,700 |
| 2025-01-21 | 9.450 | 9.792 | 9.395 | 9.638 | 9.638 | 11,098,400 |
| 2025-01-20 | 9.281 | 9.578 | 9.281 | 9.365 | 9.365 | 12,256,300 |
| 2025-01-17 | 9.362 | 9.455 | 9.215 | 9.275 | 9.275 | 8,878,800 |
| 2025-01-16 | 9.382 | 9.446 | 9.169 | 9.396 | 9.396 | 19,631,800 |
| 2025-01-15 | 9.509 | 9.571 | 9.130 | 9.144 | 9.144 | 12,433,100 |
| 2025-01-14 | 9.762 | 9.762 | 9.455 | 9.455 | 9.455 | 9,396,800 |
| 2025-01-13 | 10.086 | 10.148 | 9.600 | 9.720 | 9.720 | 11,068,700 |
| 2025-01-10 | 9.850 | 10.212 | 9.770 | 10.086 | 10.086 | 10,557,500 |
| 2025-01-09 | 10.211 | 10.218 | 9.691 | 9.781 | 9.781 | 13,773,100 |
| 2025-01-08 | 10.131 | 10.292 | 10.130 | 10.200 | 10.200 | 1,697,400 |
| 2025-01-06 | 9.911 | 10.280 | 9.795 | 10.250 | 10.250 | 4,828,200 |
| 2025-01-03 | 10.249 | 10.261 | 9.911 | 10.026 | 10.026 | 3,517,800 |
| 2024-12-30 | 9.949 | 10.375 | 9.949 | 10.150 | 10.150 | 6,952,000 |
| 2024-12-28 | 9.920 | 10.018 | 9.670 | 9.920 | 9.920 | 8,547,700 |
| 2024-12-27 | 10.018 | 10.080 | 9.900 | 9.966 | 9.966 | 9,168,700 |
| 2024-12-26 | 9.770 | 10.110 | 9.592 | 9.763 | 9.763 | 17,571,800 |
| 2024-12-25 | 9.400 | 10.244 | 9.335 | 10.012 | 10.012 | 26,191,700 |
| 2024-12-24 | 10.250 | 10.484 | 9.390 | 9.962 | 9.962 | 22,090,400 |
| 2024-12-23 | 9.564 | 11.565 | 9.546 | 10.037 | 10.037 | 87,365,100 |
| 2024-12-20 | 8.425 | 9.676 | 8.412 | 9.326 | 9.326 | 42,330,200 |
| 2024-12-19 | 8.316 | 8.596 | 8.274 | 8.324 | 8.324 | 30,998,100 |
| 2024-12-18 | 8.042 | 8.330 | 8.042 | 8.310 | 8.310 | 17,177,400 |
| 2024-12-17 | 7.920 | 8.068 | 7.918 | 7.970 | 7.970 | 16,804,800 |
| 2024-12-16 | 8.000 | 8.167 | 7.813 | 7.880 | 7.880 | 14,480,800 |
| 2024-12-13 | 7.823 | 8.177 | 7.711 | 7.996 | 7.996 | 15,935,300 |
| 2024-12-12 | 7.929 | 7.952 | 7.810 | 7.887 | 7.887 | 8,356,400 |
| 2024-12-11 | 7.920 | 7.986 | 7.786 | 7.839 | 7.839 | 17,953,700 |
| 2024-12-10 | 8.180 | 8.183 | 7.741 | 7.873 | 7.873 | 30,583,000 |
| 2024-12-09 | 7.862 | 8.199 | 7.780 | 8.143 | 8.143 | 17,811,700 |
| 2024-12-06 | 7.755 | 7.980 | 7.650 | 7.804 | 7.804 | 17,436,100 |
| 2024-12-05 | 7.456 | 7.800 | 7.456 | 7.657 | 7.657 | 16,999,600 |
| 2024-12-04 | 7.557 | 7.767 | 7.451 | 7.570 | 7.570 | 19,167,500 |
| 2024-12-03 | 7.719 | 7.745 | 7.481 | 7.605 | 7.605 | 13,030,900 |
| 2024-12-02 | 7.546 | 7.800 | 7.465 | 7.771 | 7.771 | 18,419,000 |
| 2024-11-29 | 7.550 | 7.702 | 7.484 | 7.678 | 7.678 | 17,599,000 |
| 2024-11-28 | 7.302 | 7.636 | 7.156 | 7.399 | 7.399 | 21,767,900 |
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.