Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.040	0.042	0.039	0.040	0.040	56,040,000
2025-02-25	0.041	0.041	0.040	0.040	0.040	89,230,000
2025-02-24	0.042	0.043	0.040	0.040	0.040	61,160,000
2025-02-21	0.041	0.043	0.040	0.041	0.041	78,600,000
2025-02-20	0.042	0.042	0.039	0.040	0.040	57,900,000
2025-02-19	0.039	0.044	0.038	0.041	0.041	347,230,000
2025-02-18	0.039	0.039	0.038	0.039	0.039	62,540,000
2025-02-17	0.038	0.039	0.037	0.039	0.039	40,900,000
2025-02-14	0.038	0.038	0.037	0.037	0.037	47,510,000
2025-02-13	0.038	0.038	0.037	0.038	0.038	47,470,000
2025-02-12	0.037	0.038	0.037	0.037	0.037	12,840,000
2025-02-11	0.037	0.038	0.037	0.037	0.037	10,530,000
2025-02-10	0.038	0.038	0.037	0.037	0.037	7,770,000
2025-02-07	0.037	0.037	0.037	0.037	0.037	15,910,000
2025-02-06	0.037	0.037	0.037	0.037	0.037	23,300,000
2025-02-05	0.037	0.038	0.036	0.036	0.036	31,650,000
2025-02-04	0.037	0.038	0.037	0.037	0.037	13,550,000
2025-02-03	0.038	0.039	0.037	0.037	0.037	13,450,000
2025-01-31	0.038	0.039	0.038	0.038	0.038	10,030,000
2025-01-30	0.038	0.039	0.037	0.038	0.038	20,540,000
2025-01-29	0.039	0.039	0.038	0.038	0.038	22,780,000
2025-01-28	0.037	0.040	0.037	0.039	0.039	28,490,000
2025-01-27	0.037	0.038	0.037	0.037	0.037	32,010,000
2025-01-24	0.038	0.038	0.037	0.037	0.037	15,950,000
2025-01-23	0.038	0.038	0.037	0.038	0.038	7,490,000
2025-01-22	0.038	0.038	0.037	0.038	0.038	14,180,000
2025-01-21	0.037	0.038	0.037	0.037	0.037	10,160,000
2025-01-20	0.037	0.037	0.037	0.037	0.037	17,000,000
2025-01-17	0.037	0.037	0.036	0.037	0.037	29,140,000
2025-01-16	0.037	0.037	0.037	0.037	0.037	27,680,000
2025-01-15	0.037	0.037	0.036	0.036	0.036	6,870,000
2025-01-14	0.037	0.037	0.036	0.036	0.036	19,360,000
2025-01-13	0.037	0.037	0.036	0.037	0.037	33,380,000
2025-01-10	0.040	0.040	0.036	0.037	0.037	175,360,000
2025-01-09	0.038	0.040	0.038	0.038	0.038	76,110,000
2025-01-08	0.037	0.038	0.037	0.037	0.037	35,860,000
2025-01-06	0.036	0.037	0.036	0.037	0.037	7,490,000
2025-01-03	0.037	0.037	0.036	0.036	0.036	18,780,000
2024-12-30	0.036	0.037	0.036	0.037	0.037	25,580,000
2024-12-28	0.036	0.037	0.036	0.037	0.037	8,130,000
2024-12-27	0.036	0.037	0.036	0.036	0.036	19,740,000
2024-12-26	0.036	0.037	0.034	0.036	0.036	39,690,000
2024-12-25	0.037	0.037	0.035	0.036	0.036	22,880,000
2024-12-24	0.034	0.037	0.034	0.037	0.037	55,400,000
2024-12-23	0.033	0.035	0.033	0.034	0.034	31,880,000
2024-12-20	0.031	0.035	0.031	0.033	0.033	74,270,000
2024-12-19	0.031	0.031	0.031	0.031	0.031	3,290,000
2024-12-18	0.030	0.031	0.030	0.031	0.031	16,960,000
2024-12-17	0.030	0.031	0.030	0.030	0.030	5,840,000
2024-12-16	0.030	0.031	0.030	0.030	0.030	26,700,000
2024-12-13	0.031	0.032	0.030	0.030	0.030	6,490,000
2024-12-12	0.031	0.031	0.030	0.031	0.031	9,660,000
2024-12-11	0.031	0.031	0.030	0.031	0.031	11,830,000
2024-12-10	0.031	0.033	0.030	0.030	0.030	21,130,000
2024-12-09	0.031	0.032	0.030	0.031	0.031	10,140,000
2024-12-06	0.030	0.031	0.030	0.031	0.031	42,700,000
2024-12-05	0.030	0.030	0.030	0.030	0.030	9,610,000
2024-12-04	0.030	0.030	0.030	0.030	0.030	19,100,000
2024-12-03	0.030	0.030	0.030	0.030	0.030	11,170,000
2024-12-02	0.030	0.030	0.030	0.030	0.030	19,640,000

← NewerPage 8 of 22 · 1,271 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.