Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.018	0.018	0.018	0.018	0.018	4,290,000
2022-07-25	0.018	0.019	0.018	0.018	0.018	19,010,000
2022-07-22	0.017	0.018	0.017	0.018	0.018	14,540,000
2022-07-21	0.018	0.018	0.017	0.018	0.018	2,370,000
2022-07-20	0.017	0.018	0.017	0.018	0.018	18,300,000
2022-07-19	0.017	0.018	0.017	0.017	0.017	24,950,000
2022-07-18	0.018	0.018	0.017	0.017	0.017	4,620,000
2022-07-15	0.017	0.018	0.017	0.018	0.018	15,260,000
2022-07-14	0.017	0.017	0.017	0.017	0.017	6,800,000
2022-07-13	0.017	0.017	0.017	0.017	0.017	3,760,000
2022-07-12	0.017	0.017	0.017	0.017	0.017	1,850,000
2022-07-11	0.017	0.017	0.017	0.017	0.017	2,940,000
2022-07-08	0.017	0.018	0.017	0.017	0.017	4,910,000
2022-07-07	0.017	0.018	0.017	0.018	0.018	5,520,000
2022-07-06	0.017	0.018	0.017	0.018	0.018	28,110,000
2022-07-05	0.017	0.017	0.016	0.017	0.017	5,660,000
2022-07-04	0.017	0.017	0.016	0.017	0.017	14,960,000
2022-07-01	0.017	0.017	0.017	0.017	0.017	16,830,000
2022-06-30	0.018	0.019	0.017	0.017	0.017	57,510,000
2022-06-29	0.018	0.018	0.018	0.018	0.018	3,200,000
2022-06-28	0.018	0.018	0.018	0.018	0.018	5,090,000
2022-06-27	0.018	0.018	0.018	0.018	0.018	7,200,000
2022-06-24	0.019	0.019	0.018	0.018	0.018	5,320,000
2022-06-23	0.018	0.019	0.018	0.018	0.018	4,120,000
2022-06-22	0.018	0.018	0.018	0.018	0.018	1,630,000
2022-06-21	0.018	0.019	0.018	0.018	0.018	13,940,000
2022-06-20	0.018	0.019	0.018	0.018	0.018	17,270,000
2022-06-17	0.018	0.018	0.018	0.018	0.018	13,980,000
2022-06-16	0.018	0.019	0.018	0.018	0.018	32,770,000
2022-06-15	0.017	0.019	0.017	0.018	0.018	63,630,000
2022-06-14	0.018	0.018	0.017	0.017	0.017	19,990,000
2022-06-10	0.018	0.018	0.017	0.018	0.018	15,990,000
2022-06-09	0.017	0.018	0.017	0.017	0.017	6,120,000
2022-06-08	0.017	0.018	0.017	0.017	0.017	7,160,000
2022-06-07	0.017	0.018	0.017	0.017	0.017	27,490,000
2022-06-06	0.017	0.017	0.016	0.017	0.017	21,790,000
2022-06-03	0.017	0.017	0.016	0.017	0.017	20,580,000
2022-06-02	0.017	0.017	0.017	0.017	0.017	7,070,000
2022-06-01	0.017	0.017	0.017	0.017	0.017	9,940,000
2022-05-31	0.017	0.018	0.017	0.017	0.017	21,340,000
2022-05-30	0.018	0.019	0.015	0.017	0.017	122,600,000
2022-05-27	0.018	0.018	0.017	0.018	0.018	24,440,000
2022-05-26	0.018	0.018	0.018	0.018	0.018	16,480,000
2022-05-25	0.018	0.018	0.017	0.018	0.018	31,590,000
2022-05-24	0.019	0.019	0.017	0.017	0.017	139,120,000
2022-05-23	0.020	0.020	0.019	0.019	0.019	25,130,000
2022-05-20	0.020	0.020	0.019	0.019	0.019	64,020,000
2022-05-19	0.018	0.020	0.018	0.019	0.019	74,760,000
2022-05-18	0.018	0.019	0.018	0.018	0.018	32,960,000
2022-05-17	0.018	0.019	0.018	0.018	0.018	67,020,000
2022-05-16	0.019	0.019	0.018	0.018	0.018	64,080,000
2022-05-13	0.019	0.019	0.019	0.019	0.019	54,650,000
2022-05-12	0.019	0.020	0.019	0.019	0.019	75,900,000
2022-05-11	0.020	0.020	0.019	0.019	0.019	11,610,000
2022-05-06	0.020	0.020	0.020	0.020	0.020	8,100,000
2022-05-05	0.020	0.020	0.019	0.020	0.020	12,800,000
2022-05-04	0.020	0.020	0.020	0.020	0.020	18,850,000
2022-04-29	0.020	0.020	0.020	0.020	0.020	18,580,000
2022-04-28	0.020	0.021	0.019	0.020	0.020	32,450,000
2022-04-27	0.020	0.022	0.019	0.020	0.020	131,980,000

← NewerPage 19 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.