"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
2022-01-28	76.990	78.760	76.580	77.610	43.766	392,260
2022-01-27	75.000	77.440	73.380	75.800	42.745	537,780
2022-01-26	74.300	75.420	73.260	74.830	42.198	396,790
2022-01-25	76.000	78.000	72.000	73.320	41.347	939,240
2022-01-24	80.170	80.900	71.350	73.850	41.645	1,557,170
2022-01-21	81.300	83.410	79.000	81.060	45.711	875,150
2022-01-20	87.700	87.700	80.000	81.400	45.903	1,217,190
2022-01-19	77.560	82.860	76.780	79.740	44.967	1,245,770
2022-01-18	79.510	80.590	77.100	77.280	43.580	935,170
2022-01-17	81.450	83.800	79.190	79.860	45.035	688,620
2022-01-14	84.910	86.000	78.500	80.680	45.497	1,233,950
2022-01-13	87.560	87.950	82.980	83.120	46.873	614,380
2022-01-12	84.700	88.000	84.140	87.900	49.568	414,770
2022-01-11	83.700	86.820	83.010	84.820	47.832	346,750
2022-01-10	84.970	87.330	83.360	83.650	47.172	295,410
2022-01-07	85.220	85.220	85.220	85.220	48.057	0
2022-01-06	85.120	86.960	84.820	85.050	47.961	283,260
2022-01-05	86.680	89.490	85.360	86.110	48.559	228,540
2022-01-04	84.200	90.000	84.200	87.100	49.117	604,660
2022-01-03	81.800	85.000	81.020	84.180	47.471	256,920
2021-12-30	82.790	84.830	81.500	81.500	45.959	585,110
2021-12-29	83.010	84.300	83.000	83.000	46.805	385,780
2021-12-28	83.590	83.590	81.080	83.000	46.805	250,690
2021-12-27	82.620	83.620	82.050	82.480	46.512	126,940
2021-12-24	81.000	83.630	81.000	82.310	46.416	241,970
2021-12-23	81.810	82.940	80.520	81.290	45.841	236,050
2021-12-22	81.500	83.300	80.120	81.820	46.140	254,750
2021-12-21	82.940	83.940	80.300	80.500	45.395	449,460
2021-12-20	81.020	85.280	81.020	82.090	46.292	329,510
2021-12-17	82.260	83.490	81.860	82.500	46.523	287,160
2021-12-16	82.080	84.900	81.610	83.310	46.980	418,650
2021-12-15	80.040	84.190	79.870	80.990	45.672	375,980
2021-12-14	78.000	81.370	77.030	79.150	44.634	691,610
2021-12-13	82.180	84.300	79.510	79.510	44.837	447,200
2021-12-10	83.060	83.710	81.900	82.200	46.354	330,650
2021-12-09	83.990	84.920	83.230	83.730	47.217	296,730
2021-12-08	86.000	87.300	83.100	83.490	47.082	286,680
2021-12-07	85.820	86.610	84.380	85.270	48.085	431,900
2021-12-06	87.410	89.360	85.580	85.840	48.407	219,340
2021-12-03	87.900	90.890	86.940	87.850	49.540	435,110
2021-12-02	88.370	88.500	86.900	87.460	49.320	211,920
2021-12-01	87.060	88.680	86.020	88.150	49.709	197,230
2021-11-30	87.900	88.760	86.400	86.470	48.762	610,060
2021-11-29	87.780	88.960	86.330	88.260	49.771	339,540
2021-11-26	89.500	90.000	85.300	86.050	48.525	941,460
2021-11-25	91.000	92.200	89.500	89.660	50.561	338,810
2021-11-24	88.940	92.000	87.080	90.650	51.119	1,395,690
2021-11-23	86.990	90.010	83.010	87.710	49.461	1,251,040
2021-11-22	88.000	88.350	85.250	86.560	48.813	1,403,820
2021-11-19	90.000	92.500	87.280	89.300	50.358	1,089,880
2021-11-18	93.180	93.900	89.010	89.500	50.471	1,058,260
2021-11-17	91.990	93.180	90.350	91.990	51.875	499,700
2021-11-16	93.240	94.000	91.100	91.510	51.604	335,550
2021-11-15	90.990	93.940	90.430	93.000	52.444	1,159,580
2021-11-12	92.280	93.990	90.340	90.750	51.176	602,270
2021-11-11	93.400	93.500	90.700	91.510	51.604	959,960
2021-11-10	91.950	94.000	91.090	93.430	52.687	1,031,150
2021-11-09	90.000	92.990	88.250	91.980	51.869	771,090
2021-11-08	95.190	95.190	88.610	89.900	50.696	2,423,010
2021-11-05	93.380	95.500	90.990	93.240	52.580	954,600

← NewerPage 21 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.