Moskovskiy Kreditnyi Bank OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	10.530	10.650	10.001	10.228	10.228	12,571,000
2026-09-17	10.598	10.781	10.417	10.589	10.589	22,350,200
2026-09-16	10.743	10.827	10.411	10.479	10.479	11,705,100
2026-09-15	10.906	11.333	10.579	10.599	10.599	27,501,000
2026-09-14	10.295	11.112	10.234	10.694	10.694	31,445,800
2026-09-11	10.210	10.474	9.981	10.311	10.311	19,239,100
2026-09-10	10.233	10.340	9.949	10.133	10.133	9,072,000
2026-09-09	9.847	10.368	9.800	10.055	10.055	13,128,500
2026-09-08	9.793	10.124	9.700	9.952	9.952	12,873,600
2026-09-07	9.959	10.053	9.770	9.770	9.770	7,244,300
2026-09-04	9.940	9.971	9.671	9.920	9.920	9,799,000
2026-09-03	9.699	9.946	9.468	9.648	9.648	18,100,500
2026-09-02	9.652	9.662	9.419	9.588	9.588	8,641,000
2026-09-01	9.825	10.635	9.526	9.711	9.711	39,710,900
2026-08-31	9.747	9.913	9.405	9.680	9.680	15,918,900
2026-08-28	10.186	10.304	9.722	9.947	9.947	9,553,000
2026-08-27	10.360	10.360	9.966	10.251	10.251	15,177,600
2026-08-26	10.625	10.642	10.285	10.338	10.338	9,188,200
2026-08-25	10.503	10.898	10.322	10.602	10.602	21,097,300
2026-08-24	11.125	11.236	10.357	10.453	10.453	30,582,800
2026-08-21	11.462	12.566	10.728	10.945	10.945	83,918,400
2026-08-20	12.900	12.960	11.256	11.401	11.401	50,811,600
2026-08-19	14.395	14.761	12.461	13.025	13.025	79,354,900
2026-08-18	12.020	14.729	11.828	14.030	14.030	122,302,700
2026-08-17	11.602	12.170	10.933	11.940	11.940	46,119,700
2026-08-14	11.161	11.933	10.860	11.170	11.170	16,137,600
2026-08-13	10.521	11.490	10.335	11.063	11.063	41,163,700
2026-08-12	10.051	10.599	10.003	10.512	10.512	16,987,100
2026-08-11	10.129	10.231	10.000	10.073	10.073	4,871,200
2026-08-10	10.031	10.149	9.974	10.053	10.053	3,544,400
2026-08-07	10.030	10.135	9.751	10.081	10.081	3,329,000
2026-08-06	10.058	10.180	9.936	10.096	10.096	14,374,600
2026-08-05	9.744	10.113	9.744	10.076	10.076	16,600,900
2026-08-04	9.668	10.072	9.668	9.910	9.910	12,679,900
2026-08-03	9.349	9.750	9.280	9.670	9.670	8,946,400
2026-07-31	9.014	9.456	8.901	9.299	9.299	9,392,400
2026-07-30	9.021	9.141	8.981	9.073	9.073	6,084,700
2026-07-29	9.010	9.175	8.981	9.065	9.065	1,955,300
2026-07-28	9.267	9.300	9.008	9.070	9.070	6,629,100

Page 1 of 5 · 254 trading daysOlder →

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.