Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.033	0.034	0.030	0.033	0.033	112,090,000
2025-05-21	0.034	0.035	0.033	0.033	0.033	63,330,000
2025-05-20	0.035	0.035	0.034	0.035	0.035	5,890,000
2025-05-19	0.035	0.035	0.034	0.035	0.035	7,690,000
2025-05-16	0.035	0.035	0.034	0.035	0.035	4,420,000
2025-05-15	0.035	0.035	0.034	0.035	0.035	2,260,000
2025-05-14	0.035	0.035	0.035	0.035	0.035	4,740,000
2025-05-13	0.035	0.036	0.035	0.035	0.035	2,830,000
2025-05-12	0.035	0.036	0.035	0.035	0.035	7,940,000
2025-05-08	0.034	0.035	0.034	0.035	0.035	3,490,000
2025-05-07	0.034	0.035	0.034	0.034	0.034	5,660,000
2025-05-06	0.034	0.034	0.034	0.034	0.034	2,220,000
2025-05-05	0.034	0.034	0.033	0.034	0.034	36,460,000
2025-05-02	0.034	0.036	0.034	0.034	0.034	10,910,000
2025-04-30	0.034	0.035	0.034	0.034	0.034	20,350,000
2025-04-29	0.035	0.035	0.034	0.034	0.034	21,030,000
2025-04-28	0.035	0.035	0.035	0.035	0.035	18,580,000
2025-04-25	0.036	0.036	0.035	0.035	0.035	35,690,000
2025-04-24	0.036	0.036	0.035	0.035	0.035	22,520,000
2025-04-23	0.036	0.037	0.035	0.036	0.036	10,930,000
2025-04-22	0.036	0.037	0.036	0.036	0.036	11,640,000
2025-04-21	0.036	0.037	0.036	0.036	0.036	16,110,000
2025-04-18	0.037	0.037	0.036	0.036	0.036	20,020,000
2025-04-17	0.038	0.038	0.036	0.036	0.036	54,890,000
2025-04-16	0.037	0.038	0.037	0.037	0.037	12,280,000
2025-04-15	0.038	0.038	0.037	0.037	0.037	2,260,000
2025-04-14	0.037	0.038	0.037	0.037	0.037	11,980,000
2025-04-11	0.036	0.038	0.036	0.036	0.036	39,310,000
2025-04-10	0.036	0.037	0.035	0.036	0.036	7,830,000
2025-04-09	0.035	0.037	0.034	0.035	0.035	25,610,000
2025-04-08	0.034	0.037	0.034	0.036	0.036	23,950,000
2025-04-07	0.034	0.037	0.033	0.034	0.034	51,520,000
2025-04-04	0.037	0.037	0.034	0.035	0.035	72,350,000
2025-04-03	0.037	0.038	0.037	0.037	0.037	6,560,000
2025-04-02	0.037	0.037	0.037	0.037	0.037	7,610,000
2025-04-01	0.037	0.038	0.037	0.037	0.037	12,340,000
2025-03-31	0.038	0.038	0.036	0.037	0.037	21,140,000
2025-03-28	0.038	0.039	0.036	0.037	0.037	29,990,000
2025-03-27	0.039	0.040	0.037	0.038	0.038	29,440,000
2025-03-26	0.040	0.041	0.039	0.039	0.039	38,730,000
2025-03-25	0.040	0.040	0.039	0.040	0.040	18,500,000
2025-03-24	0.040	0.041	0.039	0.040	0.040	40,340,000
2025-03-21	0.039	0.040	0.039	0.039	0.039	11,640,000
2025-03-20	0.040	0.040	0.039	0.040	0.040	8,960,000
2025-03-19	0.040	0.040	0.039	0.039	0.039	15,700,000
2025-03-18	0.039	0.042	0.039	0.039	0.039	84,710,000
2025-03-17	0.039	0.040	0.039	0.040	0.040	15,340,000
2025-03-14	0.038	0.039	0.038	0.039	0.039	4,090,000
2025-03-13	0.038	0.039	0.038	0.038	0.038	11,060,000
2025-03-12	0.039	0.039	0.038	0.038	0.038	14,270,000
2025-03-11	0.039	0.039	0.038	0.039	0.039	11,130,000
2025-03-10	0.039	0.039	0.038	0.038	0.038	9,170,000
2025-03-07	0.039	0.040	0.038	0.038	0.038	25,430,000
2025-03-06	0.039	0.039	0.038	0.039	0.039	23,830,000
2025-03-05	0.039	0.040	0.039	0.039	0.039	8,310,000
2025-03-04	0.038	0.040	0.038	0.039	0.039	65,620,000
2025-03-03	0.040	0.040	0.037	0.038	0.038	30,860,000
2025-02-28	0.040	0.042	0.039	0.040	0.040	50,090,000
2025-02-27	0.040	0.040	0.039	0.039	0.039	32,980,000
2025-02-26	0.040	0.042	0.039	0.040	0.040	56,040,000

← NewerPage 7 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.