Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.018	0.019	0.018	0.019	0.019	22,240,000
2022-01-28	0.019	0.019	0.018	0.018	0.018	14,190,000
2022-01-27	0.018	0.020	0.018	0.019	0.019	56,380,000
2022-01-26	0.018	0.018	0.018	0.018	0.018	13,780,000
2022-01-25	0.018	0.018	0.017	0.018	0.018	13,630,000
2022-01-24	0.020	0.020	0.018	0.018	0.018	46,930,000
2022-01-21	0.020	0.020	0.018	0.019	0.019	23,290,000
2022-01-20	0.018	0.020	0.018	0.019	0.019	9,910,000
2022-01-19	0.019	0.019	0.019	0.019	0.019	46,110,000
2022-01-18	0.020	0.021	0.018	0.019	0.019	87,950,000
2022-01-17	0.020	0.021	0.020	0.020	0.020	49,740,000
2022-01-14	0.021	0.022	0.020	0.020	0.020	67,790,000
2022-01-13	0.021	0.022	0.020	0.021	0.021	280,980,000
2022-01-12	0.019	0.022	0.019	0.021	0.021	278,690,000
2022-01-11	0.020	0.020	0.019	0.019	0.019	26,400,000
2022-01-10	0.020	0.021	0.019	0.020	0.020	97,640,000
2022-01-07	0.020	0.020	0.020	0.020	0.020	0
2022-01-06	0.020	0.020	0.019	0.020	0.020	25,620,000
2022-01-05	0.019	0.021	0.019	0.020	0.020	177,590,000
2022-01-04	0.019	0.020	0.018	0.019	0.019	93,310,000
2022-01-03	0.018	0.021	0.018	0.019	0.019	216,710,000
2021-12-30	0.018	0.019	0.018	0.018	0.018	68,460,000
2021-12-29	0.018	0.018	0.018	0.018	0.018	9,740,000
2021-12-28	0.018	0.018	0.018	0.018	0.018	33,500,000
2021-12-27	0.019	0.019	0.018	0.018	0.018	29,260,000
2021-12-24	0.018	0.018	0.018	0.018	0.018	29,960,000
2021-12-23	0.019	0.019	0.018	0.018	0.018	33,880,000
2021-12-22	0.018	0.018	0.018	0.018	0.018	14,270,000
2021-12-21	0.018	0.019	0.018	0.018	0.018	39,650,000
2021-12-20	0.018	0.019	0.018	0.018	0.018	38,940,000
2021-12-17	0.018	0.018	0.018	0.018	0.018	23,930,000
2021-12-16	0.018	0.019	0.018	0.018	0.018	32,850,000
2021-12-15	0.018	0.018	0.018	0.018	0.018	75,870,000
2021-12-14	0.018	0.019	0.017	0.018	0.018	86,390,000
2021-12-13	0.019	0.019	0.018	0.018	0.018	33,220,000
2021-12-10	0.019	0.020	0.019	0.019	0.019	45,450,000
2021-12-09	0.019	0.020	0.018	0.019	0.019	75,010,000
2021-12-08	0.020	0.021	0.018	0.019	0.019	150,050,000
2021-12-07	0.020	0.021	0.020	0.020	0.020	83,620,000
2021-12-06	0.021	0.022	0.020	0.020	0.020	275,680,000
2021-12-03	0.019	0.023	0.019	0.020	0.020	657,210,000
2021-12-02	0.019	0.020	0.019	0.019	0.019	28,710,000
2021-12-01	0.020	0.020	0.019	0.019	0.019	42,310,000
2021-11-30	0.020	0.020	0.020	0.020	0.020	32,390,000
2021-11-29	0.021	0.021	0.020	0.020	0.020	17,490,000
2021-11-26	0.021	0.021	0.020	0.020	0.020	23,150,000
2021-11-25	0.021	0.021	0.020	0.021	0.021	10,970,000
2021-11-24	0.021	0.021	0.020	0.021	0.021	52,780,000
2021-11-23	0.021	0.021	0.019	0.021	0.021	152,340,000
2021-11-22	0.023	0.023	0.020	0.021	0.021	156,500,000
2021-11-19	0.023	0.023	0.022	0.022	0.022	100,230,000
2021-11-18	0.023	0.023	0.023	0.023	0.023	26,170,000
2021-11-17	0.023	0.024	0.023	0.023	0.023	25,860,000
2021-11-16	0.023	0.024	0.023	0.023	0.023	45,120,000
2021-11-15	0.023	0.024	0.023	0.024	0.024	107,850,000
2021-11-12	0.023	0.023	0.023	0.023	0.023	30,540,000
2021-11-11	0.023	0.023	0.023	0.023	0.023	19,350,000
2021-11-10	0.023	0.023	0.023	0.023	0.023	4,860,000
2021-11-09	0.023	0.023	0.023	0.023	0.023	6,210,000
2021-11-08	0.023	0.023	0.023	0.023	0.023	13,280,000

← NewerPage 21 of 22 · 1,274 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.