"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
2025-05-22	380.35	382.40	375.55	379.49	379.49	569,500
2025-05-21	381.00	385.60	378.62	379.25	379.25	715,140
2025-05-20	377.96	383.73	373.00	379.94	379.94	945,100
2025-05-19	378.74	383.80	375.98	379.40	379.40	863,110
2025-05-16	372.93	382.16	371.00	376.55	376.55	1,461,730
2025-05-15	375.50	377.45	370.20	371.00	371.00	725,090
2025-05-14	385.44	385.79	375.11	381.99	381.99	716,140
2025-05-13	384.30	387.97	383.59	385.75	385.75	744,030
2025-05-12	375.20	389.69	374.50	386.20	386.20	1,725,080
2025-05-08	376.40	378.30	374.91	376.00	376.00	277,780
2025-05-07	378.17	379.70	375.61	377.37	377.37	493,220
2025-05-06	378.65	380.77	372.81	379.08	379.08	1,010,830
2025-05-05	378.69	381.28	370.01	376.48	376.48	2,938,460
2025-05-02	406.57	410.00	403.50	406.50	406.50	1,671,610
2025-04-30	408.58	409.08	403.48	406.00	406.00	1,649,980
2025-04-29	411.89	414.97	401.22	409.50	409.50	1,740,210
2025-04-28	404.18	416.97	404.18	410.00	410.00	2,816,820
2025-04-25	395.90	404.43	395.90	401.65	401.65	998,650
2025-04-24	396.00	399.00	394.52	395.65	395.65	617,890
2025-04-23	398.21	399.77	392.38	395.07	395.07	719,860
2025-04-22	396.61	399.79	396.21	399.00	399.00	742,730
2025-04-21	387.04	396.70	387.04	394.80	394.80	686,440
2025-04-18	392.92	393.79	383.01	389.58	389.58	713,330
2025-04-17	389.55	394.00	387.50	391.86	391.86	642,810
2025-04-16	384.20	391.29	381.08	390.50	390.50	844,100
2025-04-15	383.00	386.49	378.72	382.50	382.50	2,119,240
2025-04-14	392.02	399.92	382.75	384.27	384.27	1,829,610
2025-04-11	387.00	394.10	386.00	391.16	391.16	669,770
2025-04-10	387.00	390.50	380.51	386.77	386.77	835,680
2025-04-09	375.23	386.02	370.10	373.78	373.78	1,174,270
2025-04-08	378.83	386.74	374.52	385.00	385.00	957,940
2025-04-07	379.89	389.40	365.65	373.99	373.99	2,061,420
2025-04-04	395.50	399.20	378.00	382.01	382.01	2,104,030
2025-04-03	399.80	402.90	391.15	392.00	392.00	821,850
2025-04-02	394.50	401.00	392.00	396.03	396.03	716,620
2025-04-01	401.95	405.40	393.10	398.10	398.10	1,101,760
2025-03-31	399.45	404.49	385.20	401.22	401.22	1,239,880
2025-03-28	395.00	401.27	389.06	399.18	399.18	1,040,060
2025-03-27	404.01	405.03	394.00	398.40	398.40	771,370
2025-03-26	407.21	408.49	402.55	406.27	406.27	474,720
2025-03-25	408.01	410.60	400.00	404.23	404.23	1,523,030
2025-03-24	410.45	411.97	406.53	409.44	409.44	816,550
2025-03-21	404.25	413.39	404.20	406.63	406.63	2,970,450
2025-03-20	405.80	409.00	404.15	406.21	406.21	1,444,170
2025-03-19	400.40	405.99	396.20	403.00	403.00	868,980
2025-03-18	404.25	407.49	396.10	401.50	401.50	1,790,210
2025-03-17	396.21	408.99	396.21	403.81	403.81	2,979,340
2025-03-14	392.60	398.41	388.43	396.76	396.76	778,820
2025-03-13	398.55	399.68	387.00	390.00	390.00	1,752,430
2025-03-12	403.75	405.69	395.11	398.70	398.70	1,110,510
2025-03-11	399.88	407.47	397.01	406.00	406.00	2,187,780
2025-03-10	397.70	402.50	393.33	397.90	397.90	1,864,530
2025-03-07	397.46	405.50	391.16	393.27	393.27	3,860,260
2025-03-06	387.57	399.89	385.81	396.66	396.66	3,213,700
2025-03-05	390.00	396.96	385.50	391.98	391.98	1,435,650
2025-03-04	388.38	393.55	387.00	390.20	390.20	1,180,340
2025-03-03	389.76	393.61	380.00	386.50	386.50	1,164,650
2025-02-28	381.49	393.90	378.10	390.30	390.30	1,605,200
2025-02-27	386.80	389.31	378.14	387.80	387.80	1,174,520
2025-02-26	394.48	394.79	374.01	386.87	386.87	2,484,140

← NewerPage 7 of 22 · 1,272 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.