"Bank "Saint-Petersburg" Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 350.00 | 373.03 | 348.00 | 366.74 | 348.71 | 2,821,690 |
| 2024-06-11 | 371.82 | 371.82 | 361.00 | 365.79 | 347.81 | 1,273,650 |
| 2024-06-10 | 374.80 | 378.88 | 365.30 | 366.13 | 348.13 | 2,753,900 |
| 2024-06-07 | 354.00 | 375.10 | 353.02 | 371.00 | 352.76 | 2,855,940 |
| 2024-06-06 | 355.18 | 358.50 | 337.70 | 350.99 | 333.73 | 1,716,320 |
| 2024-06-05 | 363.96 | 367.00 | 353.00 | 357.03 | 339.48 | 1,781,120 |
| 2024-06-04 | 349.50 | 364.00 | 349.24 | 361.58 | 343.80 | 2,753,270 |
| 2024-06-03 | 344.98 | 349.00 | 331.25 | 342.48 | 325.64 | 3,748,020 |
| 2024-05-31 | 350.10 | 350.10 | 335.00 | 344.81 | 327.86 | 2,704,040 |
| 2024-05-30 | 360.37 | 360.37 | 345.34 | 350.80 | 333.55 | 2,098,990 |
| 2024-05-29 | 365.00 | 365.40 | 354.02 | 358.72 | 341.08 | 1,630,460 |
| 2024-05-28 | 358.00 | 369.47 | 356.00 | 360.41 | 342.69 | 1,705,890 |
| 2024-05-27 | 367.98 | 368.40 | 353.00 | 358.70 | 341.07 | 2,767,910 |
| 2024-05-24 | 370.50 | 375.00 | 362.95 | 369.75 | 351.57 | 1,388,370 |
| 2024-05-23 | 365.20 | 372.79 | 361.50 | 368.59 | 350.47 | 1,828,690 |
| 2024-05-22 | 375.10 | 376.98 | 362.33 | 362.70 | 344.87 | 3,375,900 |
| 2024-05-21 | 360.95 | 374.80 | 357.00 | 368.49 | 350.37 | 4,117,730 |
| 2024-05-20 | 359.04 | 367.53 | 355.03 | 360.23 | 342.52 | 5,277,560 |
| 2024-05-17 | 343.10 | 353.17 | 342.00 | 347.70 | 330.61 | 2,071,230 |
| 2024-05-16 | 340.20 | 346.94 | 336.00 | 341.99 | 325.18 | 1,988,740 |
| 2024-05-15 | 333.90 | 339.75 | 331.00 | 337.01 | 320.44 | 1,867,510 |
| 2024-05-14 | 332.38 | 334.99 | 328.08 | 333.06 | 316.69 | 1,371,450 |
| 2024-05-13 | 327.24 | 332.10 | 325.46 | 331.25 | 314.97 | 1,379,900 |
| 2024-05-10 | 327.28 | 329.90 | 324.10 | 327.40 | 311.30 | 819,380 |
| 2024-05-08 | 328.00 | 332.55 | 326.00 | 327.00 | 296.88 | 1,984,570 |
| 2024-05-07 | 313.55 | 330.00 | 313.51 | 322.79 | 293.06 | 3,368,490 |
| 2024-05-06 | 308.00 | 316.00 | 305.00 | 313.57 | 284.69 | 6,014,910 |
| 2024-05-03 | 340.97 | 340.97 | 334.50 | 337.84 | 306.72 | 2,662,820 |
| 2024-05-02 | 342.99 | 346.00 | 339.76 | 341.00 | 309.59 | 2,300,160 |
| 2024-04-30 | 340.30 | 342.35 | 339.00 | 340.00 | 308.68 | 809,810 |
| 2024-04-29 | 336.99 | 345.00 | 334.55 | 339.90 | 308.59 | 1,585,950 |
| 2024-04-27 | 334.59 | 336.68 | 332.04 | 334.10 | 303.32 | 964,500 |
| 2024-04-26 | 338.00 | 338.56 | 333.00 | 334.07 | 303.30 | 1,515,690 |
| 2024-04-25 | 339.90 | 344.00 | 333.15 | 337.90 | 306.77 | 3,920,380 |
| 2024-04-24 | 327.00 | 341.00 | 320.42 | 335.85 | 304.91 | 6,350,660 |
| 2024-04-23 | 329.99 | 333.49 | 325.59 | 326.00 | 295.97 | 1,056,450 |
| 2024-04-22 | 334.10 | 335.78 | 328.11 | 332.80 | 302.14 | 1,319,260 |
| 2024-04-19 | 331.30 | 337.16 | 330.81 | 332.50 | 301.87 | 1,003,720 |
| 2024-04-18 | 332.00 | 334.39 | 326.01 | 329.56 | 299.20 | 1,033,470 |
| 2024-04-17 | 336.64 | 337.89 | 329.50 | 333.00 | 302.33 | 948,630 |
| 2024-04-16 | 339.00 | 340.15 | 331.04 | 333.56 | 302.83 | 2,668,620 |
| 2024-04-15 | 325.30 | 339.00 | 325.30 | 337.05 | 306.00 | 4,382,790 |
| 2024-04-12 | 321.12 | 325.93 | 318.15 | 322.36 | 292.67 | 2,200,060 |
| 2024-04-11 | 313.20 | 322.39 | 312.67 | 320.90 | 291.34 | 2,345,760 |
| 2024-04-10 | 312.70 | 315.00 | 310.00 | 314.88 | 285.87 | 1,001,070 |
| 2024-04-09 | 314.40 | 314.81 | 311.20 | 311.60 | 282.90 | 1,042,080 |
| 2024-04-08 | 313.70 | 316.42 | 311.60 | 313.25 | 284.39 | 1,006,440 |
| 2024-04-05 | 314.04 | 315.20 | 311.36 | 313.33 | 284.47 | 777,630 |
| 2024-04-04 | 317.71 | 319.10 | 305.91 | 314.08 | 285.15 | 1,950,160 |
| 2024-04-03 | 321.47 | 324.22 | 317.01 | 319.16 | 289.76 | 2,422,670 |
| 2024-04-02 | 315.00 | 321.70 | 314.00 | 316.49 | 287.34 | 1,733,630 |
| 2024-04-01 | 311.00 | 315.60 | 311.00 | 313.13 | 284.29 | 1,291,370 |
| 2024-03-29 | 309.18 | 311.30 | 307.75 | 309.84 | 281.30 | 713,320 |
| 2024-03-28 | 309.93 | 310.90 | 307.01 | 308.00 | 279.63 | 803,790 |
| 2024-03-27 | 307.02 | 309.95 | 306.00 | 307.95 | 279.58 | 1,114,060 |
| 2024-03-26 | 308.20 | 308.74 | 304.80 | 307.15 | 278.86 | 736,400 |
| 2024-03-25 | 306.00 | 309.98 | 304.02 | 307.50 | 279.17 | 1,185,670 |
| 2024-03-22 | 309.30 | 310.50 | 300.50 | 306.62 | 278.38 | 2,336,820 |
| 2024-03-21 | 319.80 | 319.80 | 305.11 | 307.34 | 279.03 | 7,637,650 |
| 2024-03-20 | 297.30 | 302.54 | 296.40 | 299.72 | 272.11 | 3,389,780 |
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.