Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 7.150 | 7.355 | 7.075 | 7.230 | 7.230 | 19,392,400 |
| 2024-11-26 | 7.056 | 7.287 | 7.050 | 7.061 | 7.061 | 27,696,300 |
| 2024-11-25 | 7.125 | 7.200 | 6.950 | 7.097 | 7.097 | 20,059,500 |
| 2024-11-22 | 6.929 | 7.350 | 6.850 | 6.880 | 6.880 | 24,231,000 |
| 2024-11-21 | 7.000 | 7.110 | 6.751 | 6.799 | 6.799 | 19,295,900 |
| 2024-11-20 | 6.956 | 7.248 | 6.720 | 6.917 | 6.917 | 44,758,000 |
| 2024-11-19 | 7.318 | 7.445 | 6.851 | 7.284 | 7.284 | 28,052,800 |
| 2024-11-18 | 7.278 | 7.450 | 7.064 | 7.342 | 7.342 | 16,206,700 |
| 2024-11-15 | 7.075 | 7.447 | 7.001 | 7.300 | 7.300 | 18,475,000 |
| 2024-11-14 | 7.000 | 7.193 | 6.969 | 7.126 | 7.126 | 16,846,200 |
| 2024-11-13 | 7.060 | 7.160 | 6.959 | 7.129 | 7.129 | 21,333,500 |
| 2024-11-12 | 6.897 | 7.150 | 6.698 | 7.150 | 7.150 | 23,076,800 |
| 2024-11-11 | 6.775 | 6.984 | 6.604 | 6.923 | 6.923 | 33,789,200 |
| 2024-11-08 | 6.600 | 6.769 | 6.465 | 6.692 | 6.692 | 12,549,500 |
| 2024-11-07 | 6.374 | 6.490 | 6.123 | 6.324 | 6.324 | 30,179,700 |
| 2024-11-06 | 6.200 | 6.581 | 6.197 | 6.410 | 6.410 | 20,723,900 |
| 2024-11-05 | 6.010 | 6.196 | 5.921 | 6.103 | 6.103 | 11,848,500 |
| 2024-11-02 | 6.050 | 6.088 | 5.961 | 6.001 | 6.001 | 2,805,500 |
| 2024-11-01 | 5.803 | 6.134 | 5.803 | 5.915 | 5.915 | 9,397,500 |
| 2024-10-31 | 5.880 | 5.970 | 5.830 | 5.840 | 5.840 | 7,071,100 |
| 2024-10-30 | 5.960 | 6.020 | 5.866 | 5.907 | 5.907 | 11,941,800 |
| 2024-10-29 | 5.962 | 6.043 | 5.887 | 5.965 | 5.965 | 9,551,700 |
| 2024-10-28 | 5.977 | 6.080 | 5.880 | 5.907 | 5.907 | 15,788,100 |
| 2024-10-25 | 6.077 | 6.146 | 5.970 | 5.990 | 5.990 | 19,517,100 |
| 2024-10-24 | 6.041 | 6.133 | 5.963 | 6.100 | 6.100 | 8,985,800 |
| 2024-10-23 | 6.160 | 6.185 | 6.026 | 6.120 | 6.120 | 4,208,100 |
| 2024-10-22 | 6.164 | 6.188 | 6.025 | 6.148 | 6.148 | 13,676,100 |
| 2024-10-21 | 6.337 | 6.413 | 6.160 | 6.182 | 6.182 | 16,159,900 |
| 2024-10-18 | 6.284 | 6.400 | 6.284 | 6.400 | 6.400 | 10,669,800 |
| 2024-10-17 | 6.279 | 6.342 | 6.141 | 6.283 | 6.283 | 4,643,500 |
| 2024-10-16 | 6.421 | 6.422 | 6.161 | 6.201 | 6.201 | 3,766,000 |
| 2024-10-15 | 6.327 | 6.500 | 6.293 | 6.394 | 6.394 | 7,471,500 |
| 2024-10-14 | 6.120 | 6.330 | 6.120 | 6.240 | 6.240 | 12,070,400 |
| 2024-10-11 | 6.065 | 6.163 | 6.065 | 6.148 | 6.148 | 3,509,800 |
| 2024-10-10 | 6.075 | 6.186 | 6.043 | 6.117 | 6.117 | 5,705,500 |
| 2024-10-09 | 6.067 | 6.099 | 5.961 | 5.993 | 5.993 | 7,157,800 |
| 2024-10-08 | 6.104 | 6.187 | 6.025 | 6.120 | 6.120 | 7,118,600 |
| 2024-10-07 | 6.098 | 6.127 | 6.010 | 6.052 | 6.052 | 6,940,800 |
| 2024-10-04 | 6.159 | 6.190 | 5.973 | 6.100 | 6.100 | 11,668,900 |
| 2024-10-03 | 6.226 | 6.340 | 6.000 | 6.033 | 6.033 | 32,574,700 |
| 2024-10-02 | 6.409 | 6.454 | 6.230 | 6.239 | 6.239 | 7,506,200 |
| 2024-10-01 | 6.464 | 6.562 | 6.400 | 6.453 | 6.453 | 16,000,200 |
| 2024-09-30 | 6.440 | 6.660 | 6.400 | 6.568 | 6.568 | 16,682,200 |
| 2024-09-27 | 6.347 | 6.425 | 6.258 | 6.395 | 6.395 | 5,623,900 |
| 2024-09-26 | 6.069 | 6.389 | 6.060 | 6.298 | 6.298 | 29,852,500 |
| 2024-09-25 | 6.225 | 6.287 | 6.060 | 6.083 | 6.083 | 14,667,700 |
| 2024-09-24 | 6.150 | 6.318 | 6.009 | 6.314 | 6.314 | 20,888,700 |
| 2024-09-23 | 6.001 | 6.206 | 5.930 | 6.158 | 6.158 | 33,230,600 |
| 2024-09-20 | 5.912 | 6.024 | 5.912 | 5.931 | 5.931 | 6,584,800 |
| 2024-09-19 | 6.050 | 6.050 | 5.853 | 5.909 | 5.909 | 21,529,900 |
| 2024-09-18 | 6.153 | 6.191 | 5.958 | 6.038 | 6.038 | 10,044,300 |
| 2024-09-17 | 6.150 | 6.289 | 6.078 | 6.120 | 6.120 | 8,641,000 |
| 2024-09-16 | 6.100 | 6.197 | 6.066 | 6.147 | 6.147 | 7,660,700 |
| 2024-09-13 | 5.932 | 6.128 | 5.810 | 6.064 | 6.064 | 18,191,200 |
| 2024-09-12 | 5.976 | 6.020 | 5.843 | 5.900 | 5.900 | 4,827,200 |
| 2024-09-11 | 6.160 | 6.220 | 5.929 | 6.074 | 6.074 | 6,649,700 |
| 2024-09-10 | 6.310 | 6.330 | 6.104 | 6.157 | 6.157 | 8,447,300 |
| 2024-09-09 | 6.350 | 6.470 | 6.156 | 6.301 | 6.301 | 35,932,100 |
| 2024-09-06 | 6.145 | 6.389 | 6.059 | 6.278 | 6.278 | 13,547,600 |
| 2024-09-05 | 6.002 | 6.420 | 5.900 | 6.265 | 6.265 | 30,606,000 |
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.