Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.022	0.022	0.022	0.022	0.022	37,350,000
2023-01-12	0.022	0.023	0.022	0.022	0.022	156,960,000
2023-01-11	0.022	0.022	0.021	0.022	0.022	65,530,000
2023-01-10	0.022	0.022	0.021	0.022	0.022	118,670,000
2023-01-09	0.021	0.022	0.020	0.022	0.022	295,590,000
2023-01-06	0.022	0.022	0.021	0.021	0.021	93,120,000
2023-01-05	0.022	0.023	0.021	0.022	0.022	655,450,000
2023-01-04	0.020	0.022	0.020	0.021	0.021	266,390,000
2023-01-03	0.019	0.021	0.019	0.020	0.020	104,310,000
2022-12-30	0.020	0.020	0.019	0.019	0.019	27,500,000
2022-12-29	0.020	0.020	0.019	0.019	0.019	37,430,000
2022-12-28	0.020	0.020	0.020	0.020	0.020	37,730,000
2022-12-27	0.019	0.021	0.019	0.020	0.020	190,410,000
2022-12-26	0.018	0.021	0.018	0.019	0.019	144,350,000
2022-12-23	0.019	0.019	0.018	0.018	0.018	11,410,000
2022-12-22	0.018	0.019	0.018	0.018	0.018	41,020,000
2022-12-21	0.018	0.018	0.018	0.018	0.018	11,850,000
2022-12-20	0.018	0.018	0.018	0.018	0.018	19,260,000
2022-12-19	0.018	0.018	0.017	0.018	0.018	16,100,000
2022-12-16	0.018	0.018	0.018	0.018	0.018	10,250,000
2022-12-15	0.018	0.018	0.018	0.018	0.018	1,410,000
2022-12-14	0.018	0.018	0.018	0.018	0.018	11,280,000
2022-12-13	0.018	0.018	0.018	0.018	0.018	25,060,000
2022-12-12	0.018	0.018	0.018	0.018	0.018	12,400,000
2022-12-09	0.018	0.018	0.018	0.018	0.018	9,910,000
2022-12-08	0.018	0.019	0.018	0.018	0.018	17,570,000
2022-12-07	0.019	0.019	0.018	0.018	0.018	28,030,000
2022-12-06	0.019	0.019	0.018	0.019	0.019	10,410,000
2022-12-05	0.018	0.019	0.018	0.019	0.019	36,430,000
2022-12-02	0.019	0.019	0.018	0.018	0.018	24,490,000
2022-12-01	0.019	0.020	0.018	0.018	0.018	109,170,000
2022-11-30	0.019	0.019	0.018	0.018	0.018	27,380,000
2022-11-29	0.018	0.019	0.018	0.018	0.018	13,820,000
2022-11-28	0.018	0.019	0.018	0.018	0.018	29,520,000
2022-11-25	0.019	0.019	0.018	0.018	0.018	18,250,000
2022-11-24	0.018	0.019	0.018	0.019	0.019	22,850,000
2022-11-23	0.018	0.019	0.018	0.018	0.018	27,770,000
2022-11-22	0.017	0.019	0.017	0.018	0.018	94,600,000
2022-11-21	0.017	0.019	0.017	0.017	0.017	249,430,000
2022-11-18	0.018	0.018	0.016	0.016	0.016	38,680,000
2022-11-17	0.018	0.018	0.017	0.017	0.017	61,640,000
2022-11-16	0.017	0.018	0.016	0.018	0.018	93,610,000
2022-11-15	0.017	0.018	0.017	0.017	0.017	42,130,000
2022-11-14	0.016	0.017	0.016	0.017	0.017	51,230,000
2022-11-11	0.016	0.017	0.016	0.016	0.016	31,950,000
2022-11-10	0.016	0.019	0.016	0.016	0.016	276,970,000
2022-11-09	0.016	0.016	0.016	0.016	0.016	43,880,000
2022-11-08	0.017	0.017	0.016	0.016	0.016	30,190,000
2022-11-07	0.017	0.018	0.017	0.017	0.017	20,370,000
2022-11-03	0.017	0.018	0.016	0.017	0.017	25,470,000
2022-11-02	0.017	0.017	0.016	0.017	0.017	12,740,000
2022-11-01	0.018	0.018	0.016	0.017	0.017	72,860,000
2022-10-31	0.015	0.019	0.015	0.017	0.017	201,060,000
2022-10-28	0.015	0.015	0.015	0.015	0.015	11,450,000
2022-10-27	0.015	0.016	0.015	0.015	0.015	65,310,000
2022-10-26	0.015	0.016	0.015	0.015	0.015	102,270,000
2022-10-25	0.015	0.015	0.015	0.015	0.015	27,030,000
2022-10-24	0.015	0.015	0.015	0.015	0.015	13,660,000
2022-10-21	0.015	0.015	0.015	0.015	0.015	30,650,000
2022-10-20	0.015	0.015	0.015	0.015	0.015	45,360,000

← NewerPage 17 of 22 · 1,270 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.