"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
2026-04-30	337.20	339.00	334.42	336.42	336.42	236,360
2026-04-29	337.64	337.89	333.00	335.17	335.17	516,560
2026-04-28	338.08	339.49	336.00	336.68	336.68	297,980
2026-04-27	339.22	340.89	336.72	337.52	337.52	398,420
2026-04-24	341.10	341.50	338.00	338.48	338.48	478,560
2026-04-23	340.32	342.98	340.10	340.37	340.37	319,290
2026-04-22	340.18	341.86	339.63	340.58	340.58	324,700
2026-04-21	339.99	341.00	337.44	340.01	340.01	385,690
2026-04-20	339.98	341.98	336.00	339.44	339.44	776,030
2026-04-17	338.64	341.33	334.24	340.10	340.10	614,360
2026-04-16	336.90	345.00	336.90	337.72	337.72	1,619,740
2026-04-15	335.43	338.44	333.64	337.47	337.47	337,780
2026-04-14	337.65	338.36	332.46	334.96	334.96	477,040
2026-04-13	336.30	339.97	336.09	337.52	337.52	407,220
2026-04-10	335.78	337.18	334.04	336.91	336.91	229,870
2026-04-09	336.90	337.91	331.34	335.15	335.15	355,870
2026-04-08	337.20	338.50	335.50	337.06	337.06	194,420
2026-04-07	336.76	338.50	335.70	336.96	336.96	181,860
2026-04-06	337.60	338.48	333.16	336.98	336.98	371,980
2026-04-03	337.75	339.30	336.33	336.66	336.66	217,290
2026-04-02	334.97	338.50	334.52	337.47	337.47	283,260
2026-04-01	333.12	336.94	331.71	334.72	334.72	342,300
2026-03-31	333.30	333.92	329.51	331.70	331.70	301,310
2026-03-30	330.60	334.83	330.40	333.45	333.45	246,540
2026-03-27	332.64	335.09	327.60	329.62	329.62	436,370
2026-03-26	337.70	338.34	332.05	332.60	332.60	512,300
2026-03-25	338.40	338.96	336.41	336.72	336.72	286,650
2026-03-24	336.80	340.08	335.04	336.98	336.98	564,340
2026-03-23	340.50	343.00	337.09	338.65	338.65	935,870
2026-03-20	332.01	340.80	331.77	338.12	338.12	1,659,900
2026-03-19	332.82	336.33	331.00	332.54	332.54	580,690
2026-03-18	331.01	334.20	330.20	332.85	332.85	324,670
2026-03-17	334.69	336.76	330.13	331.96	331.96	533,160
2026-03-16	335.07	337.57	334.10	334.69	334.69	359,760
2026-03-13	336.56	339.99	334.50	334.67	334.67	372,390
2026-03-12	342.51	343.97	336.00	337.91	337.91	615,910
2026-03-11	338.80	343.53	338.05	342.51	342.51	440,640
2026-03-10	335.30	339.00	333.16	337.78	337.78	439,430
2026-03-09	334.25	336.99	332.60	333.49	333.49	339,720
2026-03-06	339.45	340.00	332.21	334.78	334.78	856,890
2026-03-05	336.74	340.00	336.20	339.42	339.42	373,200
2026-03-04	336.33	340.60	336.20	337.35	337.35	411,640
2026-03-03	335.80	339.33	331.16	336.33	336.33	973,650
2026-03-02	341.70	342.23	335.51	337.17	337.17	891,710
2026-02-27	341.05	343.19	339.11	342.03	342.03	417,380
2026-02-26	338.78	342.88	338.78	341.45	341.45	471,050
2026-02-25	340.56	341.26	338.12	339.88	339.88	335,480
2026-02-24	341.98	343.89	338.50	340.10	340.10	701,160
2026-02-20	339.90	347.47	338.30	341.49	341.49	1,587,150
2026-02-19	339.94	341.95	337.65	339.72	339.72	466,880
2026-02-18	340.98	341.90	335.05	337.74	337.74	1,171,890
2026-02-17	342.54	343.94	339.20	340.72	340.72	1,425,820
2026-02-16	325.32	344.98	325.01	340.99	340.99	6,047,390
2026-02-13	329.29	329.64	323.22	324.47	324.47	908,980
2026-02-12	325.40	330.00	324.03	329.23	329.23	468,580
2026-02-11	319.11	326.50	319.02	324.30	324.30	477,820
2026-02-10	319.58	322.05	318.05	319.80	319.80	358,430
2026-02-09	320.19	328.69	315.10	322.08	322.08	1,242,430
2026-02-06	326.45	328.88	318.02	320.53	320.53	828,960
2026-02-05	330.00	331.35	322.20	324.35	324.35	580,420

← NewerPage 3 of 5 · 254 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.