"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
2023-01-12	102.75	102.89	101.51	101.79	66.027	113,170
2023-01-11	100.78	103.80	100.00	101.70	65.969	344,370
2023-01-10	102.50	102.50	101.00	101.70	65.969	226,680
2023-01-09	101.59	102.87	101.59	102.45	66.455	347,470
2023-01-06	101.80	102.84	101.22	101.90	66.099	180,660
2023-01-05	101.81	102.83	100.72	101.73	65.988	133,700
2023-01-04	102.29	102.38	101.23	101.81	66.040	101,510
2023-01-03	99.900	102.45	99.900	101.96	66.137	180,750
2022-12-30	99.800	100.45	99.500	100.02	64.879	313,480
2022-12-29	99.990	100.20	99.200	99.900	64.801	133,210
2022-12-28	100.84	100.95	99.040	99.400	64.477	220,160
2022-12-27	100.70	101.97	99.660	100.00	64.866	306,250
2022-12-26	100.44	101.50	99.120	100.34	65.087	262,440
2022-12-23	99.000	103.00	98.600	99.490	64.535	405,000
2022-12-22	100.29	103.00	98.150	99.000	64.217	667,400
2022-12-21	97.240	107.48	97.240	99.450	64.509	1,591,690
2022-12-20	97.100	98.700	96.520	97.520	63.257	330,870
2022-12-19	97.700	98.330	96.000	97.080	62.972	108,130
2022-12-16	97.240	98.000	96.500	97.800	63.439	127,080
2022-12-15	98.200	98.500	96.610	97.070	62.966	94,210
2022-12-14	98.200	98.820	97.180	98.100	63.634	128,530
2022-12-13	97.550	98.270	97.550	98.130	63.653	141,180
2022-12-12	95.900	98.280	95.100	98.280	63.750	265,540
2022-12-09	95.600	96.010	95.060	95.900	62.207	72,640
2022-12-08	97.930	97.930	94.470	95.600	62.012	400,880
2022-12-07	98.300	99.060	96.840	97.550	63.277	145,780
2022-12-06	98.450	98.720	98.050	98.270	63.744	45,890
2022-12-05	97.000	100.05	97.000	98.030	63.588	261,450
2022-12-02	97.200	97.800	97.100	97.200	63.050	56,750
2022-12-01	97.490	99.980	96.240	97.550	63.277	78,380
2022-11-30	98.290	98.290	96.700	96.890	62.849	68,800
2022-11-29	96.140	100.29	95.750	97.440	63.206	300,000
2022-11-28	96.400	96.760	95.500	95.920	62.220	45,760
2022-11-25	97.200	97.910	95.820	96.270	62.447	55,370
2022-11-24	96.280	98.220	96.260	97.200	63.050	109,800
2022-11-23	96.970	97.230	96.200	96.850	62.823	76,590
2022-11-22	95.430	97.300	95.360	96.410	62.537	156,250
2022-11-21	96.300	97.730	95.310	95.430	61.902	144,050
2022-11-18	98.400	98.880	96.130	96.500	62.596	160,370
2022-11-17	98.000	99.700	97.530	98.250	63.731	148,450
2022-11-16	99.990	99.990	97.180	98.190	63.692	131,540
2022-11-15	99.990	99.990	97.100	98.620	63.971	321,780
2022-11-14	97.140	99.500	95.190	99.300	64.412	422,980
2022-11-11	96.100	98.400	94.500	95.870	62.187	212,710
2022-11-10	93.310	97.510	92.010	96.010	62.278	442,850
2022-11-09	94.770	94.770	93.310	93.310	60.527	126,270
2022-11-08	96.210	96.490	94.200	94.380	61.221	189,860
2022-11-07	96.030	96.770	95.020	95.640	62.038	216,580
2022-11-03	97.300	97.300	92.600	94.890	61.551	466,580
2022-11-02	97.230	99.500	96.110	96.870	62.836	417,070
2022-11-01	96.570	97.550	96.500	96.680	62.713	146,480
2022-10-31	98.560	99.290	96.390	96.570	62.641	262,900
2022-10-28	101.00	102.98	95.300	98.860	64.127	1,258,580
2022-10-27	91.550	99.000	90.870	99.000	64.217	1,479,930
2022-10-26	89.000	93.000	88.360	90.300	58.574	605,780
2022-10-25	88.200	89.370	87.230	88.820	57.614	180,650
2022-10-24	89.480	90.180	87.400	88.100	57.147	168,490
2022-10-21	88.590	89.100	87.410	88.290	57.270	78,850
2022-10-20	88.900	91.200	85.800	88.270	57.257	366,880
2022-10-19	88.800	89.570	85.560	87.460	56.732	207,150

← NewerPage 17 of 22 · 1,273 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.