"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
2022-10-18	86.010	89.850	85.220	89.850	58.282	277,450
2022-10-17	82.300	86.170	82.300	85.400	55.396	185,670
2022-10-14	82.050	85.400	81.220	82.300	53.385	205,920
2022-10-13	82.000	87.000	80.500	82.510	53.521	505,960
2022-10-12	79.360	80.890	78.000	80.500	52.217	111,570
2022-10-11	76.300	80.000	76.060	78.390	50.849	159,990
2022-10-10	75.000	77.200	72.040	76.280	49.480	131,580
2022-10-07	77.760	78.970	74.040	75.650	49.071	106,660
2022-10-06	78.200	80.200	77.110	77.720	50.414	144,320
2022-10-05	80.300	80.430	76.310	78.280	50.777	167,280
2022-10-04	81.870	83.890	79.010	79.600	51.633	165,280
2022-10-03	77.370	81.240	76.000	79.510	51.575	186,790
2022-09-30	77.420	79.920	72.320	77.130	50.031	372,990
2022-09-29	78.800	84.000	77.300	79.000	51.244	222,670
2022-09-28	77.820	81.000	77.020	77.110	50.018	183,820
2022-09-27	75.300	81.750	75.300	77.720	50.414	205,840
2022-09-26	86.680	86.690	73.380	77.600	50.336	416,900
2022-09-23	92.000	92.000	86.040	86.550	56.142	329,740
2022-09-22	88.900	92.720	88.070	91.990	59.670	514,010
2022-09-21	81.500	91.700	78.340	88.800	57.601	631,880
2022-09-20	93.100	93.480	88.160	90.290	58.568	660,650
2022-09-19	92.000	94.000	90.490	92.600	60.066	256,470
2022-09-16	91.750	92.490	91.500	92.000	59.677	360,550
2022-09-15	92.010	92.410	91.700	92.030	59.696	118,780
2022-09-14	92.680	92.680	88.550	92.010	59.683	224,420
2022-09-13	94.300	94.990	86.600	92.700	60.131	556,910
2022-09-12	94.500	96.090	94.000	94.220	61.117	347,350
2022-09-09	94.050	96.530	94.050	95.020	61.636	265,160
2022-09-08	95.340	95.730	94.010	94.250	61.136	203,320
2022-09-07	95.250	98.000	94.470	95.050	61.655	445,290
2022-09-06	96.710	98.600	93.000	95.250	61.785	754,440
2022-09-05	98.790	98.900	95.100	97.110	62.991	817,190
2022-09-02	91.710	100.23	91.020	98.050	63.601	2,112,630
2022-09-01	91.320	92.440	89.520	91.810	59.554	645,360
2022-08-31	90.150	92.670	89.440	91.320	59.236	735,560
2022-08-30	92.010	93.800	90.500	90.730	58.853	936,240
2022-08-29	90.500	93.350	89.220	92.400	59.936	1,399,690
2022-08-26	93.150	93.150	87.010	90.400	50.978	3,719,970
2022-08-25	100.50	104.17	97.640	103.50	58.366	2,045,710
2022-08-24	95.900	100.87	95.550	100.87	56.882	3,188,070
2022-08-23	95.720	95.720	93.800	95.410	53.803	677,460
2022-08-22	95.310	96.960	93.570	94.990	53.567	5,836,120
2022-08-19	98.000	101.34	90.010	95.200	53.685	5,316,540
2022-08-18	90.930	97.410	90.350	97.120	54.768	3,119,190
2022-08-17	91.680	91.680	90.050	90.290	50.916	360,860
2022-08-16	91.280	91.600	90.000	90.680	51.136	272,920
2022-08-15	90.120	91.460	89.180	90.990	51.311	304,270
2022-08-12	89.090	92.350	88.500	89.850	50.668	383,060
2022-08-11	90.100	90.400	88.210	89.000	50.189	339,800
2022-08-10	90.400	90.400	88.050	89.990	50.747	370,170
2022-08-09	87.190	90.990	86.170	89.750	50.612	695,770
2022-08-08	86.150	87.480	86.000	87.000	49.061	278,840
2022-08-05	86.000	86.590	85.710	86.120	48.565	150,810
2022-08-04	85.460	86.620	85.460	86.020	48.508	303,980
2022-08-03	86.280	86.510	85.400	85.720	48.339	259,410
2022-08-02	86.990	86.990	85.340	86.110	48.559	248,180
2022-08-01	86.990	87.480	86.130	86.610	48.841	336,240
2022-07-29	86.600	87.000	86.140	86.500	48.779	169,030
2022-07-28	85.250	87.490	85.250	86.520	48.790	203,250
2022-07-27	86.480	88.200	85.630	86.980	49.050	222,270

← NewerPage 18 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.