Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.038	0.039	0.037	0.038	0.038	10,900,000
2024-09-05	0.037	0.039	0.037	0.038	0.038	25,120,000
2024-09-04	0.038	0.039	0.036	0.037	0.037	26,350,000
2024-09-03	0.036	0.039	0.036	0.037	0.037	36,270,000
2024-09-02	0.037	0.038	0.035	0.036	0.036	54,980,000
2024-08-30	0.038	0.039	0.037	0.038	0.038	5,950,000
2024-08-29	0.038	0.039	0.038	0.038	0.038	4,370,000
2024-08-28	0.039	0.039	0.037	0.038	0.038	35,420,000
2024-08-27	0.040	0.040	0.039	0.039	0.039	5,390,000
2024-08-26	0.040	0.040	0.039	0.040	0.040	20,890,000
2024-08-23	0.040	0.040	0.038	0.039	0.039	23,430,000
2024-08-22	0.042	0.042	0.040	0.040	0.040	31,570,000
2024-08-21	0.041	0.042	0.041	0.042	0.042	17,800,000
2024-08-20	0.043	0.043	0.041	0.042	0.042	24,450,000
2024-08-19	0.044	0.044	0.042	0.042	0.042	36,100,000
2024-08-16	0.043	0.046	0.043	0.044	0.044	75,320,000
2024-08-15	0.044	0.045	0.042	0.043	0.043	35,250,000
2024-08-14	0.044	0.045	0.043	0.044	0.044	34,760,000
2024-08-13	0.044	0.044	0.044	0.044	0.044	5,860,000
2024-08-12	0.044	0.044	0.043	0.043	0.043	25,760,000
2024-08-09	0.044	0.044	0.044	0.044	0.044	6,610,000
2024-08-08	0.044	0.044	0.044	0.044	0.044	1,280,000
2024-08-07	0.044	0.045	0.042	0.044	0.044	37,570,000
2024-08-06	0.043	0.047	0.043	0.044	0.044	56,250,000
2024-08-05	0.045	0.045	0.043	0.044	0.044	14,520,000
2024-08-02	0.045	0.046	0.045	0.045	0.045	5,270,000
2024-08-01	0.045	0.045	0.045	0.045	0.045	5,000,000
2024-07-31	0.045	0.046	0.044	0.045	0.045	4,080,000
2024-07-30	0.044	0.045	0.044	0.045	0.045	10,660,000
2024-07-29	0.045	0.046	0.043	0.044	0.044	19,830,000
2024-07-26	0.046	0.046	0.044	0.045	0.045	40,430,000
2024-07-25	0.044	0.047	0.044	0.045	0.045	53,330,000
2024-07-24	0.044	0.045	0.044	0.044	0.044	13,110,000
2024-07-23	0.044	0.045	0.044	0.044	0.044	18,010,000
2024-07-22	0.044	0.046	0.043	0.044	0.044	40,270,000
2024-07-19	0.044	0.046	0.044	0.044	0.044	50,800,000
2024-07-18	0.044	0.044	0.043	0.044	0.044	17,300,000
2024-07-17	0.043	0.046	0.043	0.044	0.044	11,360,000
2024-07-16	0.043	0.043	0.043	0.043	0.043	12,390,000
2024-07-15	0.044	0.046	0.043	0.043	0.043	21,830,000
2024-07-12	0.044	0.044	0.043	0.044	0.044	8,470,000
2024-07-11	0.044	0.045	0.042	0.043	0.043	70,100,000
2024-07-10	0.045	0.046	0.043	0.043	0.043	30,630,000
2024-07-09	0.049	0.049	0.045	0.046	0.046	33,640,000
2024-07-08	0.047	0.049	0.047	0.048	0.048	18,180,000
2024-07-05	0.048	0.049	0.047	0.047	0.047	7,430,000
2024-07-04	0.049	0.050	0.048	0.048	0.048	13,950,000
2024-07-03	0.050	0.051	0.049	0.050	0.050	30,490,000
2024-07-02	0.049	0.050	0.048	0.050	0.050	23,170,000
2024-07-01	0.049	0.049	0.047	0.048	0.048	18,570,000
2024-06-28	0.049	0.049	0.048	0.048	0.048	11,150,000
2024-06-27	0.049	0.049	0.049	0.049	0.049	3,410,000
2024-06-26	0.048	0.050	0.048	0.049	0.049	25,660,000
2024-06-25	0.049	0.049	0.047	0.048	0.048	34,570,000
2024-06-24	0.049	0.050	0.048	0.049	0.049	18,990,000
2024-06-21	0.048	0.050	0.047	0.049	0.049	32,610,000
2024-06-20	0.048	0.049	0.045	0.047	0.047	50,210,000
2024-06-19	0.049	0.049	0.046	0.046	0.046	31,400,000
2024-06-18	0.052	0.052	0.048	0.049	0.049	82,820,000
2024-06-17	0.053	0.054	0.052	0.053	0.053	32,920,000

← NewerPage 10 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-21	0.0015 RUB
2019-11-18	0.0007 RUB
2019-05-30	0.0008 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.