Moskovskiy Kreditnyi Bank OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.870 | 10.346 | 9.851 | 10.250 | 10.250 | 16,149,300 |
| 2026-10-16 | 9.754 | 10.063 | 9.644 | 10.000 | 10.000 | 8,450,500 |
| 2026-10-15 | 9.817 | 10.010 | 9.642 | 9.662 | 9.662 | 5,228,800 |
| 2026-10-14 | 9.944 | 10.437 | 9.786 | 9.959 | 9.959 | 15,974,100 |
| 2026-10-13 | 9.550 | 10.092 | 9.515 | 9.877 | 9.877 | 13,779,200 |
| 2026-10-12 | 9.655 | 9.850 | 9.480 | 9.712 | 9.712 | 15,907,300 |
| 2026-10-09 | 9.185 | 9.793 | 9.020 | 9.503 | 9.503 | 26,652,600 |
| 2026-10-08 | 9.247 | 9.247 | 8.922 | 9.128 | 9.128 | 11,501,400 |
| 2026-10-07 | 9.400 | 9.743 | 9.217 | 9.280 | 9.280 | 21,853,200 |
| 2026-10-06 | 8.588 | 9.486 | 8.488 | 9.184 | 9.184 | 37,081,900 |
| 2026-10-05 | 8.432 | 8.850 | 8.294 | 8.601 | 8.601 | 10,357,400 |
| 2026-10-02 | 8.541 | 8.587 | 8.342 | 8.421 | 8.421 | 10,135,300 |
| 2026-10-01 | 8.856 | 8.856 | 8.533 | 8.639 | 8.639 | 14,088,500 |
| 2026-09-30 | 8.894 | 8.905 | 8.681 | 8.853 | 8.853 | 11,148,400 |
| 2026-09-29 | 8.836 | 9.051 | 8.524 | 8.861 | 8.861 | 16,489,800 |
| 2026-09-28 | 9.000 | 9.088 | 8.667 | 8.826 | 8.826 | 20,488,000 |
| 2026-09-25 | 9.430 | 9.439 | 8.931 | 9.030 | 9.030 | 18,163,100 |
| 2026-09-24 | 9.765 | 9.777 | 9.401 | 9.428 | 9.428 | 9,645,600 |
| 2026-09-23 | 10.043 | 10.125 | 9.450 | 9.628 | 9.628 | 16,942,400 |
| 2026-09-22 | 9.931 | 10.128 | 9.920 | 10.000 | 10.000 | 9,688,100 |
| 2026-09-21 | 10.257 | 10.289 | 9.930 | 9.955 | 9.955 | 8,170,800 |
Page 1 of 1 · 21 trading days
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.