"Bank "Saint-Petersburg" Public Joint-Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	348.08	351.49	344.00	346.93	329.87	1,525,100
2024-09-04	335.00	348.00	331.85	341.39	324.61	1,315,360
2024-09-03	333.25	343.38	330.00	330.43	314.19	2,313,580
2024-09-02	348.20	348.69	327.75	333.00	316.63	3,301,260
2024-08-30	358.02	360.00	345.12	354.54	337.11	1,846,490
2024-08-29	359.10	362.55	353.45	357.70	340.11	640,930
2024-08-28	361.77	362.00	352.80	359.00	341.35	850,600
2024-08-27	367.39	367.80	360.80	362.91	345.07	621,650
2024-08-26	377.45	377.45	363.00	367.87	349.78	1,301,210
2024-08-23	368.05	371.34	353.50	356.41	338.89	2,591,080
2024-08-22	371.00	373.00	363.40	364.00	346.10	1,140,110
2024-08-21	365.60	371.96	364.32	369.89	351.71	2,468,030
2024-08-20	355.08	367.90	351.27	366.37	348.36	2,200,970
2024-08-19	360.00	363.00	350.38	351.80	334.50	1,478,660
2024-08-16	361.45	363.96	357.72	361.87	344.08	667,490
2024-08-15	359.10	363.51	356.11	360.50	342.78	770,660
2024-08-14	362.00	365.00	358.18	361.50	343.73	870,230
2024-08-13	362.06	363.94	359.83	363.68	345.80	526,730
2024-08-12	361.51	364.45	358.24	360.51	342.79	674,500
2024-08-09	361.60	364.20	360.52	363.22	345.36	433,470
2024-08-08	365.80	369.65	360.51	364.28	346.37	743,280
2024-08-07	365.47	368.90	360.07	367.43	349.37	1,002,330
2024-08-06	365.15	369.99	360.76	362.41	344.59	841,290
2024-08-05	365.18	368.00	357.63	362.08	344.28	1,716,150
2024-08-02	376.00	377.46	365.61	369.01	350.87	1,959,280
2024-08-01	378.00	384.14	374.00	384.14	365.25	1,749,950
2024-07-31	372.40	378.51	371.22	373.04	354.70	1,251,820
2024-07-30	365.00	376.00	361.90	375.17	356.73	1,102,350
2024-07-29	378.00	379.72	361.39	362.28	344.47	2,127,010
2024-07-26	387.10	390.31	379.18	383.32	364.48	4,390,080
2024-07-25	372.60	389.07	368.63	386.80	367.78	6,511,610
2024-07-24	362.05	376.50	358.51	370.21	352.01	2,053,470
2024-07-23	365.00	367.00	360.50	362.73	344.90	735,920
2024-07-22	369.00	372.78	360.00	365.00	347.06	1,514,440
2024-07-19	357.69	367.00	354.50	365.60	347.63	1,966,130
2024-07-18	349.00	358.64	346.23	352.60	335.27	968,870
2024-07-17	352.00	354.96	345.87	348.00	330.89	1,005,800
2024-07-16	347.00	355.99	337.42	353.80	336.41	2,263,860
2024-07-15	356.47	357.78	343.35	345.43	328.45	1,610,970
2024-07-12	363.00	367.80	345.95	352.40	335.08	4,840,510
2024-07-11	349.00	368.50	348.45	361.80	344.01	1,905,440
2024-07-10	366.60	366.88	346.00	354.71	337.27	2,434,940
2024-07-09	368.60	369.20	362.52	364.30	346.39	1,274,380
2024-07-08	375.05	376.83	365.26	368.50	350.38	1,648,090
2024-07-05	373.51	378.99	368.44	376.25	357.75	1,336,870
2024-07-04	378.32	378.96	365.51	370.90	352.67	2,144,180
2024-07-03	385.97	385.97	376.62	378.98	360.35	999,560
2024-07-02	383.00	385.79	379.88	381.60	362.84	1,064,470
2024-07-01	385.99	386.80	382.29	383.89	365.02	758,980
2024-06-28	388.08	388.79	383.60	384.52	365.62	833,220
2024-06-27	388.10	388.88	382.32	388.08	369.00	1,286,390
2024-06-26	380.99	387.89	380.85	385.95	366.98	2,716,310
2024-06-25	371.40	381.45	371.40	376.50	357.99	3,465,370
2024-06-24	363.00	378.00	361.00	375.37	356.92	2,865,210
2024-06-21	368.54	369.50	363.00	366.25	348.24	1,172,610
2024-06-20	361.99	371.00	357.15	365.80	347.82	2,546,550
2024-06-19	362.60	369.11	353.30	356.40	338.88	2,581,830
2024-06-18	375.25	375.25	358.40	360.00	342.30	2,785,820
2024-06-17	376.00	381.80	373.70	374.97	356.54	3,358,260
2024-06-14	369.00	375.00	363.00	368.86	350.73	1,215,470

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-09	17.8400 RUB
2024-05-10	14.7900 RUB
2023-10-26	12.0800 RUB
2023-10-09	19.0800 RUB
2023-08-29	17.0700 RUB
2023-05-10	21.1600 RUB
2022-08-29	11.8100 RUB
2021-06-07	4.5600 RUB
2020-12-11	3.3300 RUB
2019-06-10	3.7100 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.