"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
2026-02-04	330.50	335.48	329.01	332.30	332.30	677,580
2026-02-03	328.74	331.62	328.36	330.02	330.02	349,330
2026-02-02	325.67	330.95	325.07	328.70	328.70	545,860
2026-01-30	326.49	330.30	324.40	327.61	327.61	887,020
2026-01-29	328.02	336.06	322.20	325.04	325.04	1,472,710
2026-01-28	325.33	328.77	324.42	328.02	328.02	486,850
2026-01-27	321.48	325.50	321.32	324.24	324.24	548,160
2026-01-26	320.72	327.00	318.58	321.97	321.97	1,395,020
2026-01-23	320.00	322.95	318.50	320.85	320.85	429,660
2026-01-22	318.55	323.41	316.60	319.77	319.77	730,100
2026-01-21	317.67	319.83	316.22	318.79	318.79	464,540
2026-01-20	323.15	325.45	315.78	316.86	316.86	1,072,240
2026-01-19	320.80	324.56	318.80	323.89	323.89	789,040
2026-01-16	313.89	323.00	312.51	321.30	321.30	1,027,270
2026-01-15	310.14	315.00	309.75	312.80	312.80	413,550
2026-01-14	309.45	315.90	307.13	310.71	310.71	822,420
2026-01-13	302.39	311.22	300.20	310.24	310.24	1,041,270
2026-01-12	306.43	308.85	299.90	301.77	301.77	903,700
2026-01-09	306.09	307.71	306.05	306.72	306.72	96,330
2026-01-08	308.50	309.00	305.88	306.26	306.26	209,490
2026-01-06	309.52	311.97	308.00	308.10	308.10	203,590
2026-01-05	308.55	310.61	307.21	309.68	309.68	198,180
2025-12-30	308.60	310.57	308.40	309.00	309.00	413,700
2025-12-29	313.20	313.59	308.05	309.69	309.69	905,880
2025-12-26	311.04	314.10	311.01	313.00	313.00	318,820
2025-12-25	310.24	315.02	309.42	311.80	311.80	610,500
2025-12-24	312.52	314.00	309.43	309.45	309.45	396,170
2025-12-23	307.70	314.57	307.09	312.52	312.52	723,340
2025-12-22	308.00	311.50	305.32	308.74	308.74	830,570
2025-12-19	309.10	313.68	308.10	309.48	309.48	917,560
2025-12-18	310.30	311.50	307.67	309.00	309.00	1,255,470
2025-12-17	305.30	310.50	304.21	309.56	309.56	1,700,640
2025-12-16	317.85	318.28	302.00	306.20	306.20	4,457,250
2025-12-15	322.10	322.92	315.87	316.83	316.83	1,379,540
2025-12-12	324.90	325.45	321.21	322.63	322.63	657,480
2025-12-11	321.96	326.25	320.18	323.32	323.32	724,010
2025-12-10	322.81	324.21	320.09	320.84	320.84	626,120
2025-12-09	325.70	326.58	321.20	321.42	321.42	671,200
2025-12-08	326.60	330.79	325.31	326.30	326.30	674,540
2025-12-05	325.09	329.63	324.90	325.75	325.75	483,130
2025-12-04	325.00	328.00	324.40	325.22	325.22	412,740
2025-12-03	331.30	331.70	323.40	324.70	324.70	961,220
2025-12-02	333.39	333.94	330.14	330.69	330.69	353,630
2025-12-01	334.80	335.99	331.08	332.68	332.68	624,710
2025-11-28	333.04	335.58	331.59	335.15	335.15	434,440
2025-11-27	336.44	337.77	332.14	333.04	333.04	324,970
2025-11-26	338.56	338.89	335.77	336.72	336.72	386,110
2025-11-25	336.36	341.36	335.52	338.67	338.67	621,370
2025-11-24	340.20	343.73	335.13	335.95	335.95	647,670
2025-11-21	348.81	349.88	338.20	340.94	340.94	1,025,500
2025-11-20	345.17	349.50	343.01	344.56	344.56	684,670
2025-11-19	340.79	350.80	340.15	345.70	345.70	687,630
2025-11-18	338.11	347.37	337.11	340.84	340.84	426,890
2025-11-17	344.58	344.58	337.24	339.04	339.04	332,180
2025-11-14	344.97	347.00	343.24	344.97	344.97	237,080
2025-11-13	344.00	346.71	341.14	345.54	345.54	320,200
2025-11-12	346.60	346.75	340.03	341.25	341.25	246,620
2025-11-11	342.61	346.55	342.00	343.85	343.85	327,200
2025-11-10	339.68	347.69	339.33	342.70	342.70	459,670
2025-11-07	337.55	341.14	336.93	340.40	340.40	317,850

← NewerPage 4 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.