"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
2022-04-26	53.270	56.720	51.850	55.650	31.382	208,240
2022-04-25	55.960	56.290	51.890	53.440	30.136	185,330
2022-04-22	55.580	56.720	54.840	55.800	31.467	169,170
2022-04-21	56.050	57.000	55.010	55.580	31.343	119,770
2022-04-20	56.980	58.690	54.700	56.170	31.675	251,570
2022-04-19	58.610	58.940	54.170	55.630	31.371	264,710
2022-04-18	61.190	61.190	57.150	57.570	32.465	252,350
2022-04-15	62.110	62.290	60.010	60.750	34.258	271,350
2022-04-14	67.000	67.000	60.810	61.800	34.850	636,990
2022-04-13	63.630	64.190	62.030	62.030	34.980	195,850
2022-04-12	61.490	67.200	60.020	64.200	36.204	327,310
2022-04-11	62.190	64.010	61.010	61.690	34.788	245,140
2022-04-08	62.500	62.960	60.500	62.190	35.070	210,910
2022-04-07	61.190	63.500	60.200	62.500	35.245	201,150
2022-04-06	62.000	64.880	60.000	61.110	34.461	502,360
2022-04-05	67.980	69.230	60.010	62.210	35.081	626,920
2022-04-04	66.000	73.000	66.000	67.980	38.335	645,090
2022-04-01	66.490	66.760	63.010	64.390	36.311	592,010
2022-03-31	54.810	62.560	54.810	62.260	35.110	809,020
2022-03-30	52.650	54.990	51.010	54.790	30.897	403,990
2022-03-29	53.520	53.980	50.790	52.650	29.690	445,900
2022-03-28	60.300	60.300	53.490	53.520	30.181	948,320
2022-03-25	66.980	66.980	66.980	66.980	37.771	0
2022-03-24	66.980	66.980	66.980	66.980	37.771	0
2022-03-23	66.980	66.980	66.980	66.980	37.771	0
2022-03-22	66.980	66.980	66.980	66.980	37.771	0
2022-03-21	66.980	66.980	66.980	66.980	37.771	0
2022-03-18	66.980	66.980	66.980	66.980	37.771	0
2022-03-17	66.980	66.980	66.980	66.980	37.771	0
2022-03-16	66.980	66.980	66.980	66.980	37.771	0
2022-03-15	66.980	66.980	66.980	66.980	37.771	0
2022-03-14	66.980	66.980	66.980	66.980	37.771	0
2022-03-11	66.980	66.980	66.980	66.980	37.771	0
2022-03-10	66.980	66.980	66.980	66.980	37.771	0
2022-03-09	66.980	66.980	66.980	66.980	37.771	0
2022-03-04	66.980	66.980	66.980	66.980	37.771	0
2022-03-03	66.980	66.980	66.980	66.980	37.771	0
2022-03-02	66.980	66.980	66.980	66.980	37.771	0
2022-03-01	66.980	66.980	66.980	66.980	37.771	0
2022-02-28	66.980	66.980	66.980	66.980	37.771	0
2022-02-25	50.020	70.400	50.020	66.980	37.771	1,204,960
2022-02-24	63.000	63.000	45.000	50.000	28.196	1,695,150
2022-02-23	70.000	70.000	70.000	70.000	39.474	0
2022-02-22	70.000	74.900	60.990	70.000	39.474	1,466,280
2022-02-21	80.510	82.780	70.200	71.130	40.112	1,890,550
2022-02-18	85.500	86.310	77.310	77.970	43.969	1,342,320
2022-02-17	86.300	86.820	83.170	85.500	48.215	655,670
2022-02-16	86.000	87.290	85.100	86.190	48.604	305,870
2022-02-15	85.400	86.860	84.600	85.300	48.102	1,002,730
2022-02-14	82.000	85.380	79.800	85.380	48.147	1,485,790
2022-02-11	82.950	87.000	80.420	83.890	47.307	830,330
2022-02-10	81.900	85.490	81.280	85.140	48.012	718,280
2022-02-09	82.820	82.940	81.500	81.510	45.965	228,880
2022-02-08	80.260	81.980	79.680	81.550	45.988	884,340
2022-02-07	81.490	81.490	78.230	80.000	45.114	766,870
2022-02-04	78.000	80.930	78.000	79.760	44.978	625,770
2022-02-03	78.950	80.510	77.880	78.940	44.516	700,760
2022-02-02	80.600	83.290	77.800	80.570	45.435	1,176,570
2022-02-01	78.600	81.870	78.560	80.690	45.503	928,220
2022-01-31	78.000	80.080	77.910	78.600	44.324	942,530

← NewerPage 20 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.