"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
2023-04-07	148.01	148.20	146.60	147.77	95.853	1,526,800
2023-04-06	148.10	149.80	147.50	147.70	95.807	3,206,210
2023-04-05	148.00	149.13	146.99	147.81	95.879	1,670,140
2023-04-04	148.20	148.46	147.61	147.82	95.885	1,613,120
2023-04-03	150.00	150.00	147.72	148.20	96.132	1,957,730
2023-03-31	150.04	150.10	147.54	148.50	96.326	1,866,390
2023-03-30	150.38	150.50	148.63	149.96	97.273	2,174,070
2023-03-29	152.56	152.56	149.60	150.09	97.357	2,492,740
2023-03-28	154.90	154.90	151.36	152.10	98.661	2,358,000
2023-03-27	156.60	158.27	153.27	154.00	99.894	4,722,940
2023-03-24	153.11	167.28	153.11	155.20	100.67	20,308,110
2023-03-23	144.00	146.70	133.16	139.19	90.287	6,403,670
2023-03-22	127.77	145.30	127.35	141.00	91.461	12,863,610
2023-03-21	126.41	129.95	125.58	127.17	82.490	1,683,220
2023-03-20	125.72	128.80	124.23	126.19	81.854	1,403,170
2023-03-17	123.20	125.98	123.15	125.51	81.413	933,530
2023-03-16	123.97	124.78	122.30	122.90	79.720	600,200
2023-03-15	125.10	127.34	122.49	123.97	80.414	962,990
2023-03-14	125.38	131.43	124.24	125.04	81.109	2,665,960
2023-03-13	124.00	126.70	123.95	125.00	81.083	627,020
2023-03-10	123.01	125.36	119.52	123.81	80.311	780,570
2023-03-09	127.30	129.94	122.86	123.00	79.785	1,338,920
2023-03-07	117.86	129.00	117.03	125.40	81.342	5,920,190
2023-03-06	111.30	117.68	111.30	117.00	75.893	941,830
2023-03-03	109.26	111.99	109.21	111.30	72.196	282,540
2023-03-02	110.50	110.50	108.60	109.25	70.866	467,220
2023-03-01	108.41	109.87	108.06	109.84	71.249	472,290
2023-02-28	109.00	110.50	107.60	107.97	70.036	716,970
2023-02-27	105.55	111.00	105.14	108.76	70.548	829,970
2023-02-24	116.95	117.65	109.20	109.76	71.197	1,401,270
2023-02-22	115.80	118.34	115.52	115.81	75.121	244,000
2023-02-21	114.01	118.20	113.88	115.63	75.005	540,100
2023-02-20	115.00	115.45	112.66	113.81	73.824	179,320
2023-02-17	113.15	118.60	111.64	114.41	74.213	707,750
2023-02-16	111.49	115.80	110.82	112.81	73.175	337,460
2023-02-15	115.05	115.30	110.16	111.10	72.066	406,660
2023-02-14	118.58	118.98	114.95	115.34	74.817	547,160
2023-02-13	121.00	122.40	118.01	118.47	76.847	558,840
2023-02-10	121.40	130.20	117.20	119.53	77.534	4,232,490
2023-02-09	114.99	134.51	113.00	119.56	77.554	7,985,740
2023-02-08	107.00	112.81	105.16	111.90	72.585	1,317,300
2023-02-07	103.08	106.76	102.82	105.70	68.563	951,490
2023-02-06	101.20	103.00	100.61	102.26	66.332	433,280
2023-02-03	101.11	101.11	100.27	100.57	65.236	152,210
2023-02-02	100.61	101.42	100.61	101.00	65.515	161,840
2023-02-01	102.39	102.39	100.50	100.61	65.262	264,970
2023-01-31	100.33	101.94	99.990	101.10	65.580	399,230
2023-01-30	100.27	100.54	95.050	99.700	64.671	528,530
2023-01-27	100.94	100.94	100.00	100.06	64.905	265,010
2023-01-26	102.00	102.00	100.41	100.41	65.132	190,780
2023-01-25	101.15	101.49	100.16	101.49	65.833	168,470
2023-01-24	101.44	104.21	100.23	100.81	65.391	405,270
2023-01-23	101.20	101.87	100.79	101.06	65.554	180,220
2023-01-20	100.11	100.95	100.00	100.84	65.411	251,850
2023-01-19	100.06	100.38	99.800	99.940	64.827	167,530
2023-01-18	100.01	100.63	99.710	100.07	64.911	180,240
2023-01-17	100.52	100.91	100.06	100.16	64.970	243,440
2023-01-16	101.05	101.55	100.30	100.52	65.203	385,850
2023-01-13	101.60	101.93	100.50	101.16	65.619	354,700
2023-01-12	102.75	102.89	101.51	101.79	66.027	113,170

← NewerPage 16 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.