"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
2023-07-05	161.80	165.25	161.66	164.25	124.59	532,800
2023-07-04	163.14	163.52	161.36	161.70	122.66	436,210
2023-07-03	165.38	166.13	160.00	163.24	123.83	750,580
2023-06-30	166.00	166.00	164.09	165.00	125.16	629,080
2023-06-29	166.05	166.99	164.99	165.90	125.85	556,810
2023-06-28	167.80	168.44	165.79	166.13	126.02	1,183,700
2023-06-27	166.50	169.14	166.21	168.44	127.77	936,850
2023-06-26	169.51	171.80	165.21	166.08	125.98	2,114,250
2023-06-23	174.12	174.12	170.15	171.60	130.17	698,370
2023-06-22	171.22	174.96	171.22	174.47	132.35	1,291,330
2023-06-21	168.14	173.78	168.14	171.20	129.87	1,435,660
2023-06-20	168.13	169.19	167.40	168.14	127.54	713,600
2023-06-19	168.51	170.80	167.08	168.13	127.54	892,100
2023-06-16	169.55	169.56	167.64	168.45	127.78	538,520
2023-06-15	167.91	169.65	167.90	169.16	128.32	594,280
2023-06-14	168.73	169.12	167.24	168.15	127.55	509,210
2023-06-13	168.10	169.99	167.75	168.17	127.57	598,530
2023-06-09	168.77	169.90	166.00	167.11	126.76	802,610
2023-06-08	168.88	172.00	168.08	168.37	127.72	1,191,200
2023-06-07	167.60	171.12	167.28	168.90	128.12	1,248,340
2023-06-06	167.89	168.00	162.00	167.30	126.91	1,673,460
2023-06-05	169.70	173.20	168.01	168.07	127.49	2,131,890
2023-06-02	167.60	170.62	166.77	169.70	128.73	1,155,630
2023-06-01	168.60	171.00	166.30	167.71	127.22	2,426,160
2023-05-31	162.14	169.05	161.97	167.28	126.89	3,132,720
2023-05-30	164.00	166.30	161.20	163.40	123.95	1,554,910
2023-05-29	163.40	167.20	162.65	166.30	126.15	2,402,260
2023-05-26	162.00	163.50	160.82	162.50	123.27	1,229,390
2023-05-25	162.71	163.24	160.10	161.60	122.58	1,094,760
2023-05-24	161.30	163.20	159.82	162.29	123.11	1,522,810
2023-05-23	159.34	161.88	155.45	161.10	122.20	1,370,060
2023-05-22	162.00	163.30	154.15	159.35	120.88	1,643,760
2023-05-19	163.75	164.00	160.90	161.50	122.51	1,546,100
2023-05-18	164.94	167.00	160.12	163.20	123.80	5,314,690
2023-05-17	157.50	159.85	154.16	159.78	121.20	3,825,630
2023-05-16	151.56	159.40	150.00	156.63	118.81	5,867,430
2023-05-15	145.50	151.37	145.00	149.96	113.75	4,156,990
2023-05-12	145.00	146.20	141.18	144.30	109.46	2,512,580
2023-05-11	146.30	150.45	144.00	145.60	110.45	4,218,680
2023-05-10	138.50	146.33	136.26	146.05	110.79	6,812,170
2023-05-08	151.20	151.20	139.60	139.89	90.741	14,539,120
2023-05-05	173.01	174.30	166.60	168.00	108.97	7,243,780
2023-05-04	169.00	174.74	168.51	172.20	111.70	3,289,070
2023-05-03	174.94	176.00	170.20	170.20	110.40	4,152,000
2023-05-02	178.00	178.88	167.80	174.94	113.48	6,010,080
2023-04-28	177.70	178.55	173.88	176.54	114.51	3,420,570
2023-04-27	175.00	179.69	175.00	176.00	114.16	8,525,830
2023-04-26	177.50	180.00	173.54	175.10	113.58	8,626,450
2023-04-25	166.13	178.69	165.71	177.32	115.02	19,203,160
2023-04-24	165.95	166.59	163.50	165.60	107.42	2,675,600
2023-04-21	163.31	164.50	162.51	163.30	105.93	1,744,010
2023-04-20	164.30	164.45	160.34	163.20	105.86	2,519,800
2023-04-19	166.72	167.47	160.00	164.00	106.38	5,622,360
2023-04-18	159.81	167.77	159.81	165.20	107.16	12,353,930
2023-04-17	158.48	160.61	157.17	159.70	103.59	4,113,840
2023-04-14	157.51	159.17	154.80	156.54	101.54	4,878,950
2023-04-13	147.70	157.40	147.47	157.21	101.98	13,765,310
2023-04-12	146.01	147.70	145.55	147.40	95.613	1,041,840
2023-04-11	148.30	148.50	144.00	146.10	94.769	3,332,270
2023-04-10	148.87	148.87	147.70	147.99	95.995	2,187,670

← NewerPage 15 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.