Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.030	0.030	0.030	0.030	0.030	3,510,000
2024-11-28	0.031	0.031	0.030	0.030	0.030	15,610,000
2024-11-27	0.030	0.032	0.030	0.030	0.030	17,180,000
2024-11-26	0.033	0.033	0.030	0.031	0.031	24,590,000
2024-11-25	0.033	0.034	0.031	0.032	0.032	15,110,000
2024-11-22	0.034	0.034	0.033	0.033	0.033	3,730,000
2024-11-21	0.034	0.034	0.033	0.033	0.033	16,780,000
2024-11-20	0.035	0.035	0.033	0.034	0.034	12,520,000
2024-11-19	0.035	0.035	0.034	0.034	0.034	5,900,000
2024-11-18	0.036	0.036	0.035	0.035	0.035	12,390,000
2024-11-15	0.036	0.036	0.035	0.035	0.035	6,030,000
2024-11-14	0.036	0.036	0.035	0.036	0.036	13,310,000
2024-11-13	0.036	0.037	0.036	0.036	0.036	16,450,000
2024-11-12	0.036	0.036	0.036	0.036	0.036	10,050,000
2024-11-11	0.036	0.036	0.035	0.036	0.036	6,940,000
2024-11-08	0.036	0.036	0.035	0.035	0.035	13,240,000
2024-11-07	0.035	0.038	0.035	0.036	0.036	34,790,000
2024-11-06	0.035	0.036	0.035	0.035	0.035	10,460,000
2024-11-05	0.035	0.035	0.035	0.035	0.035	5,010,000
2024-11-02	0.035	0.036	0.035	0.035	0.035	11,370,000
2024-11-01	0.035	0.035	0.034	0.035	0.035	2,330,000
2024-10-31	0.035	0.035	0.034	0.034	0.034	4,440,000
2024-10-30	0.034	0.036	0.034	0.035	0.035	6,220,000
2024-10-29	0.034	0.035	0.033	0.034	0.034	20,030,000
2024-10-28	0.036	0.036	0.034	0.034	0.034	29,910,000
2024-10-25	0.037	0.037	0.035	0.035	0.035	28,250,000
2024-10-24	0.037	0.037	0.036	0.037	0.037	18,460,000
2024-10-23	0.037	0.038	0.037	0.038	0.038	14,060,000
2024-10-22	0.037	0.037	0.037	0.037	0.037	3,950,000
2024-10-21	0.037	0.037	0.037	0.037	0.037	8,020,000
2024-10-18	0.038	0.038	0.037	0.037	0.037	12,360,000
2024-10-17	0.038	0.039	0.038	0.038	0.038	17,320,000
2024-10-16	0.038	0.039	0.037	0.038	0.038	35,000,000
2024-10-15	0.037	0.038	0.037	0.037	0.037	35,480,000
2024-10-14	0.038	0.038	0.037	0.037	0.037	22,750,000
2024-10-11	0.039	0.039	0.038	0.038	0.038	5,800,000
2024-10-10	0.038	0.039	0.038	0.038	0.038	14,310,000
2024-10-09	0.037	0.038	0.037	0.038	0.038	6,370,000
2024-10-08	0.037	0.038	0.037	0.037	0.037	8,170,000
2024-10-07	0.038	0.038	0.037	0.037	0.037	20,010,000
2024-10-04	0.037	0.038	0.037	0.037	0.037	11,800,000
2024-10-03	0.037	0.038	0.037	0.037	0.037	31,780,000
2024-10-02	0.038	0.039	0.037	0.037	0.037	33,330,000
2024-10-01	0.040	0.040	0.038	0.038	0.038	43,700,000
2024-09-30	0.039	0.041	0.039	0.039	0.039	23,400,000
2024-09-27	0.040	0.041	0.039	0.040	0.040	21,670,000
2024-09-26	0.040	0.041	0.039	0.040	0.040	23,200,000
2024-09-25	0.041	0.043	0.038	0.039	0.039	100,540,000
2024-09-24	0.039	0.042	0.039	0.041	0.041	109,460,000
2024-09-23	0.039	0.040	0.038	0.039	0.039	62,420,000
2024-09-20	0.039	0.039	0.038	0.038	0.038	28,610,000
2024-09-19	0.038	0.040	0.038	0.039	0.039	27,590,000
2024-09-18	0.039	0.039	0.037	0.038	0.038	36,420,000
2024-09-17	0.039	0.039	0.038	0.038	0.038	5,500,000
2024-09-16	0.039	0.039	0.038	0.038	0.038	6,010,000
2024-09-13	0.038	0.038	0.038	0.038	0.038	8,450,000
2024-09-12	0.038	0.038	0.038	0.038	0.038	17,290,000
2024-09-11	0.039	0.040	0.038	0.038	0.038	62,080,000
2024-09-10	0.038	0.039	0.037	0.038	0.038	11,830,000
2024-09-09	0.038	0.039	0.038	0.038	0.038	13,470,000

← NewerPage 9 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.