"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
2023-09-27	289.55	292.01	288.30	289.68	233.60	1,894,060
2023-09-26	294.00	294.99	287.55	288.30	232.49	4,345,990
2023-09-25	295.53	299.40	289.72	293.19	236.43	2,741,310
2023-09-22	288.60	292.88	280.82	289.90	233.78	2,257,370
2023-09-21	296.70	296.78	287.92	288.99	233.04	1,645,240
2023-09-20	299.00	300.99	288.75	296.06	238.75	3,009,590
2023-09-19	305.30	308.67	298.00	301.00	242.73	2,442,810
2023-09-18	303.40	309.60	301.02	305.30	246.20	3,651,820
2023-09-15	298.00	307.00	296.00	300.50	242.33	2,161,660
2023-09-14	304.70	305.00	285.20	299.65	241.64	3,789,730
2023-09-13	302.50	309.68	301.31	304.70	245.71	3,711,130
2023-09-12	299.50	303.40	299.00	300.90	242.65	1,596,660
2023-09-11	302.00	304.80	297.40	298.21	240.48	1,805,290
2023-09-08	303.00	305.50	294.00	301.60	243.21	3,724,030
2023-09-07	313.03	315.00	292.00	301.00	242.73	8,374,700
2023-09-06	305.00	317.42	304.00	312.32	251.86	8,253,970
2023-09-05	293.00	306.00	291.33	304.43	245.50	9,358,800
2023-09-04	291.55	294.00	291.30	292.11	235.56	1,560,690
2023-09-01	289.00	294.40	288.01	290.41	234.19	3,609,470
2023-08-31	287.90	289.00	286.21	288.93	233.00	1,318,570
2023-08-30	289.00	290.80	285.00	287.10	231.52	3,036,970
2023-08-29	289.00	294.50	287.69	288.50	232.65	4,924,740
2023-08-28	288.39	290.20	286.22	287.69	218.23	1,756,370
2023-08-25	294.00	296.50	286.63	287.18	217.84	3,204,300
2023-08-24	278.37	294.96	275.72	294.35	223.28	8,379,150
2023-08-23	281.28	282.11	275.23	279.48	212.00	1,561,450
2023-08-22	284.77	286.40	279.10	281.23	213.33	1,704,200
2023-08-21	286.80	289.00	280.80	283.79	215.27	2,574,000
2023-08-18	305.00	310.00	286.00	286.80	217.56	9,494,210
2023-08-17	298.00	306.27	283.10	294.00	223.02	9,746,290
2023-08-16	271.00	295.95	256.14	295.95	224.50	13,414,070
2023-08-15	267.99	278.00	255.00	271.00	205.57	4,401,490
2023-08-14	279.70	283.00	270.62	273.50	207.47	2,814,640
2023-08-11	282.00	284.00	276.61	279.01	211.65	2,172,770
2023-08-10	280.00	285.40	278.02	280.51	212.78	1,360,540
2023-08-09	286.00	292.00	275.52	280.67	212.91	4,018,140
2023-08-08	297.00	299.60	272.00	283.98	215.42	7,884,320
2023-08-07	272.00	299.00	271.24	293.63	222.74	18,922,720
2023-08-04	255.00	279.50	241.00	268.40	203.60	21,101,950
2023-08-03	222.20	257.00	219.02	248.00	188.12	15,524,530
2023-08-02	220.76	220.80	218.47	219.00	166.13	742,350
2023-08-01	220.30	223.00	218.16	219.88	166.79	1,217,240
2023-07-31	220.95	222.40	218.00	219.30	166.35	1,125,820
2023-07-28	220.91	224.00	216.56	218.85	166.01	1,229,180
2023-07-27	216.30	224.87	215.00	220.90	167.57	3,794,670
2023-07-26	214.39	219.19	208.20	214.63	162.81	3,489,530
2023-07-25	199.70	216.91	198.50	213.65	162.07	4,570,380
2023-07-24	195.54	200.46	194.64	198.75	150.76	2,026,920
2023-07-21	194.00	198.40	192.00	194.50	147.54	1,368,790
2023-07-20	194.55	198.38	192.00	194.56	147.59	1,737,990
2023-07-19	195.00	195.70	192.95	194.55	147.58	1,145,030
2023-07-18	189.49	195.00	186.11	194.00	147.16	4,317,640
2023-07-17	185.10	192.00	183.62	188.99	143.36	3,720,380
2023-07-14	175.60	189.70	175.52	187.00	141.85	9,073,480
2023-07-13	170.00	177.40	170.00	175.52	133.14	3,319,740
2023-07-12	168.20	169.90	168.10	169.87	128.86	732,450
2023-07-11	168.16	168.30	167.15	167.69	127.20	380,070
2023-07-10	164.08	168.10	164.00	166.82	126.54	874,740
2023-07-07	163.56	163.96	163.30	163.69	124.17	189,480
2023-07-06	164.73	165.20	162.10	163.33	123.90	509,690

← NewerPage 14 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.