Bank Kuznetskiy OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.020	0.022	0.019	0.020	0.020	131,980,000
2022-04-26	0.020	0.020	0.019	0.020	0.020	23,350,000
2022-04-25	0.020	0.020	0.019	0.020	0.020	24,170,000
2022-04-22	0.019	0.020	0.019	0.020	0.020	6,750,000
2022-04-21	0.020	0.020	0.019	0.019	0.019	23,820,000
2022-04-20	0.019	0.022	0.019	0.020	0.020	335,350,000
2022-04-19	0.020	0.020	0.018	0.019	0.019	53,200,000
2022-04-18	0.020	0.021	0.019	0.019	0.019	110,270,000
2022-04-15	0.021	0.021	0.019	0.020	0.020	105,770,000
2022-04-14	0.023	0.023	0.020	0.021	0.021	247,530,000
2022-04-13	0.025	0.028	0.022	0.023	0.023	920,110,000
2022-04-12	0.020	0.027	0.019	0.025	0.025	1,939,200,000
2022-04-11	0.021	0.021	0.019	0.019	0.019	28,550,000
2022-04-08	0.021	0.021	0.020	0.020	0.020	41,450,000
2022-04-07	0.020	0.023	0.019	0.021	0.021	151,190,000
2022-04-06	0.021	0.021	0.019	0.019	0.019	103,390,000
2022-04-05	0.023	0.024	0.021	0.021	0.021	86,150,000
2022-04-04	0.018	0.023	0.018	0.023	0.023	199,470,000
2022-04-01	0.018	0.019	0.017	0.018	0.018	34,460,000
2022-03-31	0.017	0.018	0.017	0.018	0.018	38,170,000
2022-03-30	0.017	0.018	0.016	0.017	0.017	13,440,000
2022-03-29	0.018	0.019	0.015	0.017	0.017	82,180,000
2022-03-28	0.016	0.019	0.011	0.018	0.018	44,420,000
2022-03-25	0.016	0.016	0.016	0.016	0.016	0
2022-03-24	0.016	0.016	0.016	0.016	0.016	0
2022-03-23	0.016	0.016	0.016	0.016	0.016	0
2022-03-22	0.016	0.016	0.016	0.016	0.016	0
2022-03-21	0.016	0.016	0.016	0.016	0.016	0
2022-03-18	0.016	0.016	0.016	0.016	0.016	0
2022-03-17	0.016	0.016	0.016	0.016	0.016	0
2022-03-16	0.016	0.016	0.016	0.016	0.016	0
2022-03-15	0.016	0.016	0.016	0.016	0.016	0
2022-03-14	0.016	0.016	0.016	0.016	0.016	0
2022-03-11	0.016	0.016	0.016	0.016	0.016	0
2022-03-10	0.016	0.016	0.016	0.016	0.016	0
2022-03-09	0.016	0.016	0.016	0.016	0.016	0
2022-03-04	0.016	0.016	0.016	0.016	0.016	0
2022-03-03	0.016	0.016	0.016	0.016	0.016	0
2022-03-02	0.016	0.016	0.016	0.016	0.016	0
2022-03-01	0.016	0.016	0.016	0.016	0.016	0
2022-02-28	0.016	0.016	0.016	0.016	0.016	0
2022-02-25	0.013	0.017	0.013	0.016	0.016	23,110,000
2022-02-24	0.017	0.017	0.012	0.013	0.013	89,230,000
2022-02-23	0.017	0.017	0.017	0.017	0.017	0
2022-02-22	0.018	0.018	0.015	0.017	0.017	42,160,000
2022-02-21	0.019	0.020	0.017	0.017	0.017	33,690,000
2022-02-18	0.019	0.020	0.019	0.019	0.019	26,750,000
2022-02-17	0.020	0.021	0.019	0.020	0.020	36,060,000
2022-02-16	0.019	0.020	0.019	0.020	0.020	14,810,000
2022-02-15	0.019	0.019	0.019	0.019	0.019	10,220,000
2022-02-14	0.020	0.020	0.019	0.019	0.019	17,550,000
2022-02-11	0.020	0.020	0.020	0.020	0.020	10,540,000
2022-02-10	0.020	0.020	0.020	0.020	0.020	17,360,000
2022-02-09	0.019	0.020	0.019	0.020	0.020	39,200,000
2022-02-08	0.019	0.019	0.019	0.019	0.019	15,250,000
2022-02-07	0.019	0.019	0.019	0.019	0.019	22,010,000
2022-02-04	0.019	0.019	0.019	0.019	0.019	8,190,000
2022-02-03	0.019	0.019	0.019	0.019	0.019	20,010,000
2022-02-02	0.019	0.020	0.019	0.019	0.019	55,420,000
2022-02-01	0.019	0.019	0.018	0.019	0.019	33,140,000

← NewerPage 20 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.