"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
2023-12-20	218.10	221.30	215.60	217.99	197.91	1,517,190
2023-12-19	221.35	221.35	212.73	216.01	196.11	2,342,310
2023-12-18	208.78	222.01	208.29	221.09	200.72	4,257,510
2023-12-15	196.63	213.00	194.28	209.17	189.90	4,913,970
2023-12-14	204.10	205.77	196.10	200.99	182.48	2,118,030
2023-12-13	202.45	206.99	200.31	202.41	183.76	1,334,060
2023-12-12	203.02	209.78	200.01	203.50	184.75	2,592,040
2023-12-11	214.00	214.00	201.50	202.66	183.99	2,012,910
2023-12-08	211.00	218.10	211.00	212.79	193.19	1,744,170
2023-12-07	212.08	218.60	202.16	215.05	195.24	4,628,170
2023-12-06	222.39	227.67	209.00	214.04	194.32	7,569,120
2023-12-05	201.10	222.72	200.50	217.24	197.23	7,175,800
2023-12-04	210.94	211.00	195.36	201.45	182.89	4,851,980
2023-12-01	222.24	223.00	211.11	217.75	197.69	2,322,770
2023-11-30	230.00	230.48	221.02	223.20	202.64	1,791,000
2023-11-29	232.86	234.22	229.00	230.10	208.90	720,350
2023-11-28	231.30	238.25	227.27	234.90	213.26	1,995,310
2023-11-27	241.42	242.92	227.50	230.25	209.04	3,836,280
2023-11-24	244.99	249.00	241.50	243.62	221.18	2,162,510
2023-11-23	247.27	248.10	241.83	243.60	221.16	823,490
2023-11-22	242.56	249.80	242.56	245.00	222.43	1,530,070
2023-11-21	244.97	244.99	241.20	242.80	220.43	816,690
2023-11-20	245.64	247.77	244.00	244.82	222.27	594,970
2023-11-17	244.99	248.97	242.05	247.29	224.51	1,041,160
2023-11-16	251.91	251.91	245.23	247.70	224.88	878,610
2023-11-15	245.50	252.40	243.30	248.53	225.64	1,418,580
2023-11-14	251.11	251.11	242.00	245.95	223.29	2,080,490
2023-11-13	256.00	257.86	251.28	254.95	231.47	1,187,470
2023-11-10	259.00	259.98	250.74	252.94	229.64	1,890,720
2023-11-09	263.67	266.05	257.01	258.00	234.23	1,492,840
2023-11-08	259.85	269.00	259.20	263.62	239.34	6,370,650
2023-11-07	246.00	260.35	245.24	259.87	235.93	6,795,160
2023-11-06	240.00	246.85	240.00	245.58	222.96	1,413,200
2023-11-03	249.20	249.65	236.72	238.40	216.44	2,288,210
2023-11-02	252.55	253.83	249.00	249.16	226.21	665,810
2023-11-01	250.51	252.80	249.20	252.40	229.15	554,390
2023-10-31	252.23	254.70	246.80	250.34	227.28	1,349,770
2023-10-30	250.01	254.78	249.25	251.86	228.66	2,161,390
2023-10-27	251.50	258.00	246.01	248.50	225.61	1,849,440
2023-10-26	257.12	261.90	252.50	253.59	230.23	2,533,510
2023-10-25	259.15	260.98	257.50	257.60	222.90	1,097,720
2023-10-24	261.00	264.00	256.37	258.01	223.26	3,010,400
2023-10-23	263.37	265.39	261.00	261.30	226.11	985,430
2023-10-20	267.20	267.40	263.00	263.53	228.04	957,400
2023-10-19	269.60	269.60	265.34	267.00	231.04	978,790
2023-10-18	271.86	272.90	268.10	269.60	233.29	1,190,900
2023-10-17	267.98	271.88	267.00	271.88	235.26	1,360,020
2023-10-16	266.26	269.40	266.00	267.81	231.74	1,305,690
2023-10-13	270.00	271.50	268.00	268.10	231.99	918,120
2023-10-12	268.00	272.32	263.35	269.65	233.33	1,764,270
2023-10-11	273.50	273.50	268.80	270.02	233.65	1,644,620
2023-10-10	262.99	276.30	262.63	272.70	235.97	8,496,790
2023-10-09	260.50	266.00	260.30	262.38	227.04	8,326,310
2023-10-06	278.50	287.60	278.50	280.31	226.04	5,467,830
2023-10-05	289.00	290.85	278.44	281.99	227.40	3,328,950
2023-10-04	293.96	293.98	283.55	288.50	232.65	3,169,690
2023-10-03	297.50	298.00	291.12	293.17	236.42	2,354,630
2023-10-02	290.85	300.40	290.85	295.16	238.02	6,572,310
2023-09-29	290.10	293.30	289.01	289.98	233.84	2,383,410
2023-09-28	290.00	290.80	288.01	289.62	233.55	1,514,890

← NewerPage 13 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.