"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
2025-11-06	339.63	339.73	336.00	338.02	338.02	250,190
2025-11-05	338.61	341.95	336.00	338.79	338.79	383,790
2025-11-03	334.25	339.50	332.71	338.88	338.88	144,970
2025-11-01	331.37	335.33	330.15	335.08	335.08	147,910
2025-10-31	332.70	335.10	330.00	333.39	333.39	305,230
2025-10-30	332.01	335.13	327.04	333.78	333.78	411,730
2025-10-29	336.09	337.58	329.80	332.70	332.70	470,420
2025-10-28	328.26	338.15	325.12	336.65	336.65	435,890
2025-10-27	337.30	337.38	328.00	330.53	330.53	498,430
2025-10-24	339.48	344.30	333.01	335.12	335.12	552,490
2025-10-23	338.50	341.13	331.00	339.36	339.36	479,320
2025-10-22	343.65	346.74	333.17	343.30	343.30	750,380
2025-10-21	350.07	351.19	335.75	342.05	342.05	892,450
2025-10-20	339.90	354.98	338.44	351.22	351.22	1,754,300
2025-10-17	339.99	339.99	332.42	338.39	338.39	662,540
2025-10-16	329.33	338.00	325.00	331.55	331.55	1,305,630
2025-10-15	331.57	332.50	325.77	331.01	331.01	567,700
2025-10-14	331.00	332.60	328.01	331.71	331.71	545,270
2025-10-13	333.00	336.50	330.11	331.24	331.24	890,640
2025-10-10	331.20	336.45	330.75	334.50	334.50	830,940
2025-10-09	329.03	338.00	328.00	335.37	335.37	1,083,450
2025-10-08	337.31	337.62	325.12	329.00	329.00	1,104,550
2025-10-07	327.42	338.50	325.51	335.89	335.89	1,658,230
2025-10-06	325.49	328.70	322.46	327.70	327.70	1,727,630
2025-10-03	340.00	346.73	337.60	341.41	341.41	1,811,140
2025-10-02	336.00	347.50	333.09	342.99	342.99	4,134,490
2025-10-01	338.27	340.10	335.50	336.79	336.79	767,230
2025-09-30	339.81	345.08	334.61	335.65	335.65	996,140
2025-09-29	338.40	343.99	338.01	339.61	339.61	921,990
2025-09-26	337.29	340.78	333.63	337.19	337.19	962,550
2025-09-25	340.39	342.80	336.00	337.70	337.70	643,800
2025-09-24	339.26	346.69	336.40	342.02	342.02	1,157,090
2025-09-23	337.39	348.38	334.00	347.00	347.00	2,053,140
2025-09-22	331.04	337.64	328.75	335.15	335.15	815,930
2025-09-19	334.84	336.04	331.00	331.87	331.87	1,051,450
2025-09-18	337.27	345.52	332.50	335.50	335.50	1,548,080
2025-09-17	343.73	345.40	329.40	339.13	339.13	4,133,140
2025-09-16	360.00	361.47	343.31	345.18	345.18	2,640,150
2025-09-15	362.47	364.88	357.50	358.00	358.00	670,660
2025-09-12	356.92	366.30	355.82	361.70	361.70	2,080,350
2025-09-11	362.00	363.00	355.00	356.23	356.23	1,176,350
2025-09-10	364.62	364.76	361.50	362.60	362.60	613,410
2025-09-09	366.60	367.81	363.01	363.12	363.12	500,180
2025-09-08	367.00	368.40	364.50	365.35	365.35	445,690
2025-09-05	367.60	368.00	366.28	366.87	366.87	235,610
2025-09-04	367.54	369.73	366.11	366.99	366.99	301,900
2025-09-03	367.80	368.76	364.47	365.57	365.57	303,750
2025-09-02	367.30	368.77	362.43	365.00	365.00	629,210
2025-09-01	367.90	371.08	367.12	367.81	367.81	505,140
2025-08-29	371.76	372.59	366.04	367.85	367.85	500,660
2025-08-28	370.59	376.00	367.25	371.00	371.00	1,092,010
2025-08-27	363.80	372.19	363.39	367.78	367.78	1,429,820
2025-08-26	363.00	365.36	362.58	363.08	363.08	679,990
2025-08-25	366.55	368.09	361.03	362.63	362.63	2,116,190
2025-08-22	388.70	392.30	363.22	367.49	367.49	9,383,000
2025-08-21	387.14	393.99	386.52	389.52	389.52	1,304,100
2025-08-20	389.70	392.50	385.61	387.47	387.47	1,685,310
2025-08-19	396.59	398.54	389.22	391.88	391.88	2,461,490
2025-08-18	409.29	412.00	392.50	394.38	394.38	5,102,170
2025-08-15	411.00	412.40	409.10	409.92	409.92	393,640

← NewerPage 5 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.