"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
2024-03-19	295.99	296.80	293.03	295.04	267.86	834,000
2024-03-18	293.00	296.54	290.90	296.00	268.73	880,730
2024-03-15	289.16	293.99	288.02	292.78	265.81	826,270
2024-03-14	293.10	294.38	285.50	290.57	263.80	1,450,290
2024-03-13	296.99	296.99	293.02	294.48	267.35	577,590
2024-03-12	295.87	297.00	293.30	295.30	268.10	1,132,760
2024-03-11	292.80	296.01	292.08	294.00	266.92	1,618,630
2024-03-07	291.80	295.17	288.01	289.60	262.92	1,481,920
2024-03-06	295.70	297.67	291.30	294.00	266.92	2,284,220
2024-03-05	298.90	298.99	295.31	296.00	268.73	834,670
2024-03-04	300.50	301.81	294.21	296.40	269.10	2,444,140
2024-03-01	299.71	303.29	297.30	299.20	271.64	2,179,710
2024-02-29	296.50	304.64	294.00	300.30	272.64	7,714,870
2024-02-28	287.80	299.50	284.23	286.10	259.75	4,712,800
2024-02-27	290.84	290.84	286.12	287.22	260.76	633,450
2024-02-26	284.00	291.24	281.19	289.72	263.03	1,719,280
2024-02-22	281.70	281.70	277.81	279.73	253.96	623,750
2024-02-21	283.00	286.95	277.24	279.76	253.99	1,466,560
2024-02-20	291.77	291.77	276.27	287.51	261.03	2,214,140
2024-02-19	287.80	292.88	286.63	290.04	263.32	1,669,180
2024-02-16	291.69	291.97	286.52	287.62	261.13	1,264,970
2024-02-15	289.45	291.58	288.15	290.38	263.63	761,560
2024-02-14	292.00	293.00	288.00	291.50	264.65	974,600
2024-02-13	288.00	291.74	286.79	290.85	264.06	1,399,770
2024-02-12	284.87	288.54	279.60	285.66	259.35	1,823,960
2024-02-09	286.00	291.00	282.51	285.95	259.61	1,853,660
2024-02-08	294.00	294.00	283.20	291.43	264.58	2,663,090
2024-02-07	296.35	298.00	291.01	293.16	266.16	2,282,060
2024-02-06	298.00	300.50	294.19	297.00	269.64	3,165,410
2024-02-05	287.10	298.78	285.82	296.74	269.41	4,709,690
2024-02-02	285.00	287.80	284.63	287.24	260.78	916,670
2024-02-01	287.25	288.00	283.00	286.38	260.00	1,584,380
2024-01-31	282.69	290.00	282.69	285.10	258.84	4,429,030
2024-01-30	280.00	281.61	278.60	280.04	254.24	1,106,940
2024-01-29	276.80	281.77	275.00	279.75	253.98	2,059,500
2024-01-26	278.99	279.44	276.10	276.32	250.87	797,440
2024-01-25	277.65	280.40	273.00	278.50	252.85	2,617,330
2024-01-24	279.00	281.40	275.49	277.00	251.48	1,841,040
2024-01-23	282.35	282.92	276.21	277.00	251.48	2,540,190
2024-01-22	274.48	282.78	274.02	282.00	256.02	5,901,870
2024-01-19	272.30	276.55	271.17	273.45	248.26	1,691,650
2024-01-18	274.60	278.50	269.40	273.93	248.70	2,343,370
2024-01-17	271.40	276.49	268.51	275.25	249.90	2,637,490
2024-01-16	275.51	279.00	270.73	274.10	248.85	4,562,850
2024-01-15	266.50	277.80	266.20	277.80	252.21	9,113,910
2024-01-12	259.70	268.53	259.30	264.35	240.00	6,300,430
2024-01-11	245.96	263.77	245.96	256.00	232.42	13,580,900
2024-01-10	250.94	251.85	245.44	247.10	224.34	3,149,550
2024-01-09	260.00	264.00	250.10	253.92	230.53	9,487,660
2024-01-08	224.00	258.88	223.05	252.99	229.69	21,577,250
2024-01-05	221.40	224.40	220.00	224.02	203.38	962,340
2024-01-04	224.00	224.00	219.50	222.29	201.81	1,134,510
2024-01-03	215.39	223.00	213.00	221.75	201.32	1,160,830
2023-12-29	215.25	217.93	214.02	215.57	195.71	1,178,400
2023-12-28	216.95	216.95	211.78	215.00	195.20	1,550,910
2023-12-27	220.20	222.70	215.20	216.50	196.56	1,803,610
2023-12-26	226.40	226.76	219.65	221.51	201.11	1,412,630
2023-12-25	227.70	228.88	223.34	227.90	206.91	1,524,230
2023-12-22	220.00	227.80	219.69	224.81	204.10	2,837,010
2023-12-21	219.00	221.40	214.40	218.99	198.82	1,664,500

← NewerPage 12 of 22 · 1,270 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.