"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
2025-08-14	411.99	412.81	408.40	411.20	411.20	446,210
2025-08-13	411.99	414.10	410.68	412.00	412.00	612,870
2025-08-12	409.99	412.00	407.53	411.00	411.00	309,670
2025-08-11	410.15	414.97	405.63	411.38	411.38	810,860
2025-08-08	408.02	410.00	407.00	409.00	409.00	465,890
2025-08-07	406.00	409.90	402.50	408.49	408.49	911,850
2025-08-06	403.70	408.72	397.51	399.69	399.69	781,770
2025-08-05	401.75	406.00	400.00	403.50	403.50	437,000
2025-08-04	400.00	404.35	400.00	403.83	403.83	600,580
2025-08-01	398.30	404.71	397.32	401.30	401.30	639,000
2025-07-31	393.70	399.06	392.59	395.00	395.00	412,080
2025-07-30	392.40	400.16	390.39	394.50	394.50	395,850
2025-07-29	393.90	395.93	390.00	394.26	394.26	464,920
2025-07-28	398.14	402.14	386.12	389.45	389.45	1,206,590
2025-07-25	397.40	401.83	397.17	397.90	397.90	636,320
2025-07-24	397.68	398.75	396.17	397.17	397.17	266,010
2025-07-23	397.77	399.80	396.61	399.00	399.00	476,210
2025-07-22	394.51	398.78	392.50	397.29	397.29	439,780
2025-07-21	391.90	395.88	391.23	394.36	394.36	754,390
2025-07-18	389.55	392.71	387.52	390.47	390.47	593,400
2025-07-17	389.30	396.00	386.03	387.80	387.80	1,046,380
2025-07-16	386.87	391.97	385.97	390.68	390.68	867,910
2025-07-15	382.83	386.91	381.33	385.75	385.75	536,530
2025-07-14	379.32	384.38	371.72	380.10	380.10	923,760
2025-07-11	383.68	384.95	378.32	380.33	380.33	714,950
2025-07-10	376.60	384.95	375.93	384.93	384.93	763,540
2025-07-09	373.86	378.43	372.54	376.00	376.00	765,220
2025-07-08	372.00	381.99	368.00	381.50	381.50	1,320,430
2025-07-07	379.32	379.80	370.70	372.37	372.37	737,620
2025-07-04	378.02	380.95	376.20	378.90	378.90	507,890
2025-07-03	378.59	381.50	376.20	379.97	379.97	634,670
2025-07-02	379.40	382.27	374.22	375.00	375.00	660,420
2025-07-01	378.93	382.86	377.87	380.51	380.51	504,870
2025-06-30	378.85	382.00	376.00	380.57	380.57	570,700
2025-06-27	377.80	380.79	376.61	379.05	379.05	493,800
2025-06-26	378.40	379.00	376.23	376.66	376.66	446,910
2025-06-25	382.47	383.10	376.20	378.46	378.46	779,680
2025-06-24	372.23	382.87	371.33	380.00	380.00	1,082,970
2025-06-23	372.39	374.74	368.33	373.75	373.75	726,800
2025-06-20	372.27	374.79	368.03	372.30	372.30	854,640
2025-06-19	369.42	374.94	364.00	373.55	373.55	2,196,940
2025-06-18	351.91	370.47	350.30	370.00	370.00	2,574,780
2025-06-17	352.26	352.26	350.00	350.35	350.35	509,830
2025-06-16	356.10	357.95	350.54	351.92	351.92	994,580
2025-06-13	360.48	362.50	355.00	356.20	356.20	374,540
2025-06-11	360.74	362.52	358.31	360.00	360.00	473,850
2025-06-10	363.89	367.43	357.20	360.00	360.00	754,920
2025-06-09	373.57	373.57	357.00	358.69	358.69	1,281,620
2025-06-06	372.77	381.00	369.20	372.10	372.10	1,384,810
2025-06-05	370.80	374.99	370.10	374.70	374.70	460,380
2025-06-04	374.29	377.44	369.32	370.10	370.10	788,780
2025-06-03	372.19	375.49	372.00	374.12	374.12	400,330
2025-06-02	379.70	380.83	368.59	373.50	373.50	777,060
2025-05-30	375.00	382.00	375.00	380.00	380.00	314,010
2025-05-29	377.60	379.80	374.13	376.56	376.56	325,610
2025-05-28	374.69	379.00	374.16	375.61	375.61	556,170
2025-05-27	372.70	374.57	366.44	373.87	373.87	714,170
2025-05-26	379.92	381.19	372.00	375.05	375.05	673,280
2025-05-23	379.87	382.15	378.51	380.91	380.91	342,210
2025-05-22	380.35	382.40	375.55	379.49	379.49	569,500

← NewerPage 6 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.