Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.015	0.016	0.015	0.016	0.016	21,220,000
2022-10-17	0.015	0.016	0.015	0.015	0.015	38,630,000
2022-10-14	0.015	0.015	0.015	0.015	0.015	18,740,000
2022-10-13	0.015	0.015	0.015	0.015	0.015	5,120,000
2022-10-12	0.015	0.016	0.015	0.015	0.015	7,540,000
2022-10-11	0.015	0.015	0.015	0.015	0.015	26,000,000
2022-10-10	0.015	0.016	0.014	0.015	0.015	18,570,000
2022-10-07	0.015	0.015	0.015	0.015	0.015	4,110,000
2022-10-06	0.016	0.016	0.015	0.015	0.015	31,040,000
2022-10-05	0.015	0.016	0.015	0.016	0.016	6,850,000
2022-10-04	0.016	0.016	0.015	0.015	0.015	1,110,000
2022-10-03	0.015	0.016	0.014	0.016	0.016	17,590,000
2022-09-30	0.015	0.015	0.014	0.015	0.015	7,370,000
2022-09-29	0.016	0.016	0.015	0.015	0.015	19,730,000
2022-09-28	0.015	0.016	0.015	0.015	0.015	14,440,000
2022-09-27	0.015	0.016	0.015	0.015	0.015	14,610,000
2022-09-26	0.016	0.016	0.014	0.014	0.014	77,300,000
2022-09-23	0.017	0.017	0.015	0.016	0.016	130,340,000
2022-09-22	0.017	0.017	0.016	0.017	0.017	46,250,000
2022-09-21	0.018	0.018	0.016	0.016	0.016	67,100,000
2022-09-20	0.019	0.019	0.017	0.018	0.018	50,380,000
2022-09-19	0.019	0.019	0.019	0.019	0.019	5,050,000
2022-09-16	0.019	0.019	0.019	0.019	0.019	9,370,000
2022-09-15	0.019	0.020	0.019	0.019	0.019	18,630,000
2022-09-14	0.019	0.019	0.019	0.019	0.019	39,920,000
2022-09-13	0.019	0.020	0.019	0.019	0.019	25,280,000
2022-09-12	0.019	0.020	0.019	0.019	0.019	92,100,000
2022-09-09	0.019	0.021	0.019	0.019	0.019	236,390,000
2022-09-08	0.019	0.019	0.018	0.019	0.019	18,500,000
2022-09-07	0.018	0.019	0.018	0.019	0.019	33,980,000
2022-09-06	0.019	0.019	0.018	0.018	0.018	24,100,000
2022-09-05	0.018	0.019	0.018	0.018	0.018	32,910,000
2022-09-02	0.018	0.018	0.018	0.018	0.018	16,350,000
2022-09-01	0.018	0.018	0.018	0.018	0.018	5,560,000
2022-08-31	0.018	0.018	0.018	0.018	0.018	16,150,000
2022-08-30	0.018	0.018	0.018	0.018	0.018	12,720,000
2022-08-29	0.018	0.018	0.018	0.018	0.018	9,630,000
2022-08-26	0.018	0.018	0.018	0.018	0.018	20,300,000
2022-08-25	0.018	0.021	0.017	0.018	0.018	363,170,000
2022-08-24	0.018	0.018	0.017	0.018	0.018	24,020,000
2022-08-23	0.018	0.019	0.018	0.018	0.018	23,330,000
2022-08-22	0.017	0.018	0.017	0.018	0.018	6,830,000
2022-08-19	0.017	0.018	0.017	0.017	0.017	8,080,000
2022-08-18	0.017	0.018	0.017	0.017	0.017	3,170,000
2022-08-17	0.018	0.018	0.017	0.017	0.017	3,530,000
2022-08-16	0.017	0.018	0.017	0.017	0.017	10,940,000
2022-08-15	0.018	0.018	0.017	0.017	0.017	1,830,000
2022-08-12	0.018	0.018	0.017	0.017	0.017	8,200,000
2022-08-11	0.018	0.018	0.017	0.017	0.017	11,450,000
2022-08-10	0.017	0.018	0.017	0.018	0.018	9,230,000
2022-08-09	0.018	0.018	0.017	0.017	0.017	4,500,000
2022-08-08	0.017	0.018	0.017	0.017	0.017	3,600,000
2022-08-05	0.018	0.018	0.017	0.017	0.017	6,520,000
2022-08-04	0.018	0.018	0.017	0.018	0.018	2,300,000
2022-08-03	0.018	0.018	0.017	0.018	0.018	3,730,000
2022-08-02	0.018	0.018	0.018	0.018	0.018	4,540,000
2022-08-01	0.018	0.018	0.018	0.018	0.018	2,310,000
2022-07-29	0.018	0.018	0.018	0.018	0.018	4,070,000
2022-07-28	0.018	0.018	0.018	0.018	0.018	820,000
2022-07-27	0.018	0.018	0.018	0.018	0.018	5,230,000

← NewerPage 18 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.