Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.043	0.043	0.041	0.042	0.042	130,970,000
2023-04-07	0.043	0.043	0.041	0.042	0.042	49,920,000
2023-04-06	0.043	0.044	0.041	0.042	0.042	187,880,000
2023-04-05	0.044	0.044	0.040	0.042	0.042	319,820,000
2023-04-04	0.048	0.048	0.042	0.044	0.044	182,680,000
2023-04-03	0.045	0.047	0.044	0.046	0.046	195,740,000
2023-03-31	0.043	0.047	0.043	0.045	0.045	280,720,000
2023-03-30	0.042	0.047	0.042	0.043	0.043	457,350,000
2023-03-29	0.041	0.043	0.039	0.042	0.042	154,960,000
2023-03-28	0.040	0.041	0.039	0.041	0.041	88,560,000
2023-03-27	0.040	0.040	0.039	0.040	0.040	96,500,000
2023-03-24	0.036	0.043	0.036	0.040	0.040	976,990,000
2023-03-23	0.037	0.038	0.035	0.037	0.037	223,600,000
2023-03-22	0.034	0.037	0.033	0.036	0.036	177,910,000
2023-03-21	0.034	0.035	0.033	0.034	0.034	106,140,000
2023-03-20	0.032	0.035	0.032	0.033	0.033	439,220,000
2023-03-17	0.032	0.033	0.031	0.031	0.031	154,450,000
2023-03-16	0.032	0.033	0.031	0.031	0.031	83,400,000
2023-03-15	0.032	0.033	0.032	0.032	0.032	72,780,000
2023-03-14	0.032	0.033	0.032	0.033	0.033	179,930,000
2023-03-13	0.031	0.033	0.030	0.033	0.033	549,080,000
2023-03-10	0.031	0.031	0.030	0.030	0.030	120,540,000
2023-03-09	0.030	0.030	0.030	0.030	0.030	75,480,000
2023-03-07	0.031	0.031	0.029	0.030	0.030	448,880,000
2023-03-06	0.030	0.031	0.030	0.031	0.031	48,310,000
2023-03-03	0.031	0.031	0.030	0.030	0.030	50,730,000
2023-03-02	0.031	0.031	0.029	0.031	0.031	337,370,000
2023-03-01	0.030	0.031	0.030	0.031	0.031	195,740,000
2023-02-28	0.030	0.032	0.029	0.030	0.030	308,530,000
2023-02-27	0.029	0.030	0.029	0.030	0.030	54,350,000
2023-02-24	0.029	0.030	0.029	0.029	0.029	36,700,000
2023-02-22	0.030	0.030	0.029	0.029	0.029	45,140,000
2023-02-21	0.029	0.030	0.028	0.029	0.029	117,330,000
2023-02-20	0.028	0.032	0.027	0.028	0.028	390,380,000
2023-02-17	0.028	0.028	0.027	0.028	0.028	42,980,000
2023-02-16	0.028	0.028	0.027	0.027	0.027	170,860,000
2023-02-15	0.029	0.031	0.027	0.028	0.028	523,800,000
2023-02-14	0.029	0.029	0.028	0.029	0.029	240,590,000
2023-02-13	0.038	0.039	0.028	0.029	0.029	1,718,640,000
2023-02-10	0.025	0.036	0.025	0.036	0.036	5,317,080,000
2023-02-09	0.024	0.026	0.024	0.025	0.025	177,460,000
2023-02-08	0.024	0.024	0.023	0.024	0.024	123,020,000
2023-02-07	0.024	0.026	0.023	0.024	0.024	266,670,000
2023-02-06	0.023	0.026	0.023	0.024	0.024	711,930,000
2023-02-03	0.023	0.023	0.022	0.023	0.023	55,670,000
2023-02-02	0.022	0.023	0.022	0.023	0.023	19,520,000
2023-02-01	0.022	0.022	0.022	0.022	0.022	31,770,000
2023-01-31	0.022	0.023	0.022	0.022	0.022	88,310,000
2023-01-30	0.022	0.023	0.022	0.022	0.022	248,450,000
2023-01-27	0.021	0.022	0.021	0.022	0.022	34,850,000
2023-01-26	0.022	0.022	0.022	0.022	0.022	16,750,000
2023-01-25	0.022	0.022	0.021	0.022	0.022	24,700,000
2023-01-24	0.022	0.022	0.021	0.022	0.022	40,550,000
2023-01-23	0.022	0.022	0.022	0.022	0.022	68,710,000
2023-01-20	0.022	0.022	0.021	0.022	0.022	24,680,000
2023-01-19	0.023	0.023	0.021	0.022	0.022	144,150,000
2023-01-18	0.022	0.023	0.022	0.022	0.022	185,380,000
2023-01-17	0.023	0.024	0.022	0.023	0.023	270,680,000
2023-01-16	0.022	0.023	0.022	0.023	0.023	211,980,000
2023-01-13	0.022	0.022	0.022	0.022	0.022	37,350,000

← NewerPage 16 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.