"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
2022-07-26	88.000	88.090	82.010	86.030	48.514	487,660
2022-07-25	86.330	88.000	85.900	87.590	49.394	455,270
2022-07-22	84.200	86.500	83.550	85.690	48.322	371,480
2022-07-21	83.500	84.500	82.980	83.780	47.245	442,870
2022-07-20	84.170	84.700	82.800	83.170	46.901	286,920
2022-07-19	85.000	87.360	82.050	82.800	46.692	966,190
2022-07-18	81.500	86.700	80.440	84.840	47.843	3,154,890
2022-07-15	67.570	91.850	65.880	78.740	44.403	2,458,780
2022-07-14	68.010	68.800	67.570	67.570	38.104	37,740
2022-07-13	68.490	69.240	67.700	68.140	38.425	187,940
2022-07-12	69.480	69.940	68.050	68.740	38.764	334,090
2022-07-11	70.140	71.980	69.370	69.510	39.198	102,040
2022-07-08	71.610	71.610	69.520	69.930	39.435	45,580
2022-07-07	70.690	71.500	68.970	70.220	39.598	189,450
2022-07-06	72.000	72.000	68.800	70.460	39.734	133,320
2022-07-05	70.340	70.340	67.280	69.150	38.995	296,160
2022-07-04	71.500	71.860	69.360	69.760	39.339	187,360
2022-07-01	75.090	75.090	70.000	71.500	40.320	307,360
2022-06-30	77.610	78.780	72.860	75.400	42.519	445,980
2022-06-29	77.120	78.320	77.120	77.850	43.901	225,740
2022-06-28	75.490	78.390	74.220	77.480	43.692	320,210
2022-06-27	71.490	75.630	70.750	75.000	42.294	526,320
2022-06-24	71.510	73.000	70.600	71.350	40.236	109,620
2022-06-23	70.700	72.270	70.500	71.510	40.326	217,530
2022-06-22	69.300	70.780	67.090	70.500	39.756	205,710
2022-06-21	69.990	72.270	69.010	69.320	39.091	197,860
2022-06-20	69.100	69.840	68.350	69.490	39.187	171,320
2022-06-17	69.660	69.690	68.240	68.990	38.905	90,580
2022-06-16	69.200	69.730	68.060	69.450	39.164	106,000
2022-06-15	68.440	69.800	68.000	68.540	38.651	164,090
2022-06-14	66.800	68.990	64.000	67.920	38.301	328,640
2022-06-10	66.480	67.060	66.410	66.600	37.557	159,460
2022-06-09	66.300	67.650	65.700	66.250	37.360	115,720
2022-06-08	66.010	67.640	66.000	67.120	37.850	196,970
2022-06-07	67.000	67.640	65.310	66.220	37.343	192,300
2022-06-06	66.000	68.250	65.500	66.800	37.670	522,790
2022-06-03	64.900	65.900	63.810	65.220	36.779	197,620
2022-06-02	64.500	65.850	63.520	64.780	36.531	150,720
2022-06-01	64.510	65.000	63.800	64.500	36.373	126,220
2022-05-31	64.300	65.000	63.510	64.690	36.480	89,880
2022-05-30	65.000	65.980	63.680	64.710	36.491	87,870
2022-05-27	63.950	65.500	63.300	65.030	36.672	342,640
2022-05-26	62.670	63.800	62.010	63.290	35.690	132,110
2022-05-25	62.210	64.340	62.210	62.670	35.341	89,370
2022-05-24	64.500	65.990	60.380	62.890	35.465	197,610
2022-05-23	63.100	65.480	63.100	64.210	36.209	233,570
2022-05-20	65.560	67.280	62.010	63.000	35.527	247,590
2022-05-19	64.110	66.590	63.510	65.560	36.971	224,210
2022-05-18	63.260	66.790	62.820	64.130	36.164	424,190
2022-05-17	60.260	63.500	60.010	63.260	35.674	265,100
2022-05-16	59.660	60.950	59.250	60.260	33.982	162,370
2022-05-13	58.760	60.000	58.200	59.660	33.643	163,500
2022-05-12	58.290	59.550	57.500	58.410	32.939	172,440
2022-05-11	57.900	59.160	57.410	58.280	32.865	236,350
2022-05-06	57.510	58.290	57.010	57.400	32.369	137,500
2022-05-05	55.970	58.480	55.970	57.500	32.425	346,640
2022-05-04	57.410	57.530	55.000	55.980	31.568	241,460
2022-04-29	57.000	57.890	55.720	57.300	32.313	490,160
2022-04-28	58.290	63.940	58.290	58.650	33.074	709,580
2022-04-27	56.000	57.950	53.750	57.400	32.369	264,090

← NewerPage 19 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.