"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
2026-07-27	250.16	266.76	249.00	265.44	265.44	1,147,640
2026-07-24	241.00	251.55	233.50	246.71	246.71	1,053,940
2026-07-23	241.80	246.00	236.90	245.64	245.64	392,980
2026-07-22	243.61	244.82	236.85	243.85	243.85	735,780
2026-07-21	246.98	249.49	235.29	241.46	241.46	1,350,640
2026-07-20	218.29	246.98	215.52	233.81	233.81	1,543,690
2026-07-17	231.00	235.00	214.00	220.22	220.22	1,532,990
2026-07-16	240.17	247.32	228.23	232.56	232.56	2,430,360
2026-07-15	251.50	251.64	240.54	242.87	242.87	711,130
2026-07-14	254.61	254.95	246.58	248.00	248.00	901,410
2026-07-13	237.64	257.98	234.98	254.94	254.94	2,923,990
2026-07-10	241.15	242.76	236.40	237.91	237.91	315,070
2026-07-09	249.20	251.15	240.35	244.75	244.75	525,040
2026-07-08	245.85	249.88	241.21	249.00	249.00	755,230
2026-07-07	252.00	253.23	232.40	243.09	243.09	1,889,460
2026-07-06	265.45	265.98	245.21	248.96	248.96	1,018,290
2026-07-03	261.64	268.56	259.32	265.72	265.72	697,070
2026-07-02	275.97	276.38	264.00	265.95	265.95	723,330
2026-07-01	264.50	279.51	263.20	277.74	277.74	1,228,330
2026-06-30	255.03	265.25	253.46	261.49	261.49	763,300
2026-06-29	251.52	255.91	244.60	252.90	252.90	791,090
2026-06-26	251.99	252.80	235.00	252.05	252.05	1,615,330
2026-06-25	264.00	266.45	246.13	250.51	250.51	1,136,990
2026-06-24	267.37	272.27	258.15	260.52	260.52	649,460
2026-06-23	263.70	269.68	252.39	269.40	269.40	757,520
2026-06-22	286.48	290.60	258.87	269.62	269.62	1,307,570
2026-06-19	286.50	293.00	285.34	288.36	288.36	737,630
2026-06-18	297.52	297.86	282.50	287.15	287.15	747,920
2026-06-17	301.00	301.08	291.55	292.99	292.99	540,530
2026-06-16	308.00	308.29	297.74	299.20	299.20	796,740
2026-06-15	288.83	308.50	287.03	304.00	304.00	1,461,530
2026-06-11	285.00	291.00	282.76	289.15	289.15	220,470
2026-06-10	291.02	292.85	285.00	288.97	288.97	443,090
2026-06-09	291.87	295.21	286.22	292.90	292.90	599,410
2026-06-08	299.76	301.45	291.00	291.46	291.46	716,880
2026-06-05	300.93	301.90	299.21	300.09	300.09	265,610
2026-06-04	304.08	305.26	300.22	302.25	302.25	336,560
2026-06-03	306.19	308.81	303.71	305.45	305.45	294,310
2026-06-02	305.52	308.60	303.66	307.20	307.20	347,630
2026-06-01	306.85	307.53	305.10	306.26	306.26	301,850
2026-05-29	309.00	309.00	306.00	307.57	307.57	205,510
2026-05-28	310.50	312.59	306.00	309.47	309.47	251,700
2026-05-27	310.00	312.39	308.58	311.85	311.85	174,450
2026-05-26	313.30	314.17	308.50	310.59	310.59	405,360
2026-05-25	314.25	316.20	310.25	312.02	312.02	518,560
2026-05-22	316.52	319.00	314.25	315.09	315.09	260,580
2026-05-21	319.87	319.88	315.22	318.74	318.74	479,290
2026-05-20	322.65	323.56	318.00	319.30	319.30	449,300
2026-05-19	323.52	323.52	321.57	322.94	322.94	240,920
2026-05-18	321.55	326.25	319.81	323.12	323.12	822,380
2026-05-15	320.99	325.28	319.20	321.93	321.93	1,178,850
2026-05-14	319.00	322.02	317.35	321.11	321.11	1,081,060
2026-05-13	321.99	323.00	318.02	319.44	319.44	1,216,580
2026-05-12	320.00	322.00	315.98	320.67	320.67	2,506,990
2026-05-11	340.00	344.88	339.03	343.22	343.22	1,709,860
2026-05-08	338.47	339.73	337.52	337.60	337.60	446,850
2026-05-07	339.02	340.50	337.52	338.61	338.61	627,080
2026-05-06	340.50	341.22	337.75	339.56	339.56	436,070
2026-05-05	340.32	340.76	338.47	340.00	340.00	321,170
2026-05-04	338.90	341.83	338.00	338.98	338.98	538,820

← NewerPage 2 of 3 · 129 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.