"Bank "Saint-Petersburg" Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 396.59 | 399.25 | 390.10 | 391.68 | 391.68 | 4,024,290 |
| 2025-02-24 | 391.10 | 396.99 | 391.00 | 395.09 | 395.09 | 1,558,490 |
| 2025-02-21 | 391.35 | 394.10 | 384.47 | 389.21 | 389.21 | 779,060 |
| 2025-02-20 | 392.55 | 394.91 | 390.43 | 391.47 | 391.47 | 636,590 |
| 2025-02-19 | 389.50 | 394.00 | 384.00 | 389.80 | 389.80 | 971,480 |
| 2025-02-18 | 398.41 | 398.41 | 386.00 | 388.66 | 388.66 | 1,419,790 |
| 2025-02-17 | 398.05 | 399.34 | 391.60 | 394.79 | 394.79 | 2,019,300 |
| 2025-02-14 | 397.45 | 400.00 | 380.70 | 387.62 | 387.62 | 2,460,800 |
| 2025-02-13 | 399.34 | 416.64 | 388.93 | 395.00 | 395.00 | 2,301,520 |
| 2025-02-12 | 387.31 | 399.65 | 385.00 | 386.29 | 386.29 | 2,190,990 |
| 2025-02-11 | 380.06 | 389.31 | 380.06 | 386.21 | 386.21 | 1,008,140 |
| 2025-02-10 | 377.00 | 382.89 | 376.43 | 382.39 | 382.39 | 832,370 |
| 2025-02-07 | 374.18 | 378.00 | 374.18 | 375.97 | 375.97 | 322,980 |
| 2025-02-06 | 379.44 | 382.00 | 373.76 | 376.00 | 376.00 | 679,960 |
| 2025-02-05 | 372.95 | 380.60 | 369.37 | 377.00 | 377.00 | 769,420 |
| 2025-02-04 | 373.33 | 376.21 | 370.96 | 371.81 | 371.81 | 468,380 |
| 2025-02-03 | 373.62 | 375.00 | 368.51 | 373.57 | 373.57 | 726,640 |
| 2025-01-31 | 375.80 | 378.10 | 373.06 | 374.40 | 374.40 | 729,890 |
| 2025-01-30 | 375.07 | 378.85 | 372.55 | 374.23 | 374.23 | 598,770 |
| 2025-01-29 | 376.74 | 379.44 | 374.30 | 376.46 | 376.46 | 614,580 |
| 2025-01-28 | 371.74 | 380.00 | 370.00 | 378.65 | 378.65 | 964,530 |
| 2025-01-27 | 381.10 | 383.95 | 370.35 | 371.37 | 371.37 | 1,179,230 |
| 2025-01-24 | 379.76 | 382.92 | 377.10 | 379.45 | 379.45 | 690,110 |
| 2025-01-23 | 377.05 | 381.12 | 375.10 | 377.90 | 377.90 | 846,470 |
| 2025-01-22 | 380.01 | 384.29 | 376.83 | 382.76 | 382.76 | 2,128,560 |
| 2025-01-21 | 369.00 | 375.56 | 367.13 | 373.87 | 373.87 | 1,186,930 |
| 2025-01-20 | 367.01 | 373.28 | 363.65 | 370.00 | 370.00 | 2,485,980 |
| 2025-01-17 | 364.99 | 366.39 | 360.93 | 364.88 | 364.88 | 1,334,570 |
| 2025-01-16 | 367.91 | 371.98 | 363.54 | 365.99 | 365.99 | 1,458,890 |
| 2025-01-15 | 368.80 | 370.07 | 356.97 | 361.97 | 361.97 | 2,510,520 |
| 2025-01-14 | 367.85 | 372.75 | 364.18 | 368.69 | 368.69 | 647,220 |
| 2025-01-13 | 371.98 | 374.00 | 365.40 | 369.62 | 369.62 | 1,087,170 |
| 2025-01-10 | 362.29 | 375.00 | 356.05 | 368.30 | 368.30 | 1,652,530 |
| 2025-01-09 | 373.07 | 376.91 | 356.53 | 357.90 | 357.90 | 1,261,610 |
| 2025-01-08 | 364.00 | 374.00 | 363.09 | 372.97 | 372.97 | 547,990 |
| 2025-01-06 | 361.19 | 364.11 | 355.20 | 363.19 | 363.19 | 434,680 |
| 2025-01-03 | 370.00 | 371.00 | 357.77 | 359.92 | 359.92 | 698,280 |
| 2024-12-30 | 359.84 | 369.30 | 358.42 | 367.00 | 367.00 | 1,079,460 |
| 2024-12-28 | 348.16 | 357.99 | 348.16 | 355.52 | 355.52 | 992,240 |
| 2024-12-27 | 339.26 | 348.40 | 339.17 | 347.15 | 347.15 | 1,178,920 |
| 2024-12-26 | 337.13 | 344.87 | 334.01 | 341.80 | 341.80 | 1,697,710 |
| 2024-12-25 | 330.90 | 339.92 | 325.17 | 337.40 | 337.40 | 1,870,140 |
| 2024-12-24 | 334.80 | 341.48 | 330.00 | 333.04 | 333.04 | 1,593,720 |
| 2024-12-23 | 345.01 | 355.87 | 326.65 | 333.23 | 333.23 | 4,770,650 |
| 2024-12-20 | 315.10 | 344.94 | 312.25 | 339.90 | 339.90 | 3,532,450 |
| 2024-12-19 | 314.79 | 328.00 | 308.33 | 309.99 | 309.99 | 3,268,480 |
| 2024-12-18 | 304.50 | 315.50 | 301.19 | 306.46 | 306.46 | 1,026,780 |
| 2024-12-17 | 295.15 | 304.79 | 295.15 | 299.02 | 299.02 | 1,535,630 |
| 2024-12-16 | 307.39 | 308.31 | 293.46 | 297.82 | 297.82 | 2,555,380 |
| 2024-12-13 | 306.32 | 312.00 | 305.03 | 310.73 | 310.73 | 582,990 |
| 2024-12-12 | 314.25 | 315.49 | 305.28 | 308.40 | 308.40 | 636,300 |
| 2024-12-11 | 313.32 | 315.68 | 309.05 | 312.42 | 312.42 | 640,930 |
| 2024-12-10 | 318.97 | 318.97 | 311.01 | 314.87 | 314.87 | 622,080 |
| 2024-12-09 | 322.02 | 324.80 | 312.00 | 320.07 | 320.07 | 879,040 |
| 2024-12-06 | 318.40 | 325.84 | 315.50 | 320.75 | 320.75 | 1,054,690 |
| 2024-12-05 | 305.00 | 319.00 | 300.38 | 313.91 | 313.91 | 1,234,070 |
| 2024-12-04 | 310.14 | 315.88 | 301.73 | 306.20 | 306.20 | 1,145,600 |
| 2024-12-03 | 325.00 | 326.87 | 308.00 | 313.15 | 313.15 | 1,426,740 |
| 2024-12-02 | 320.85 | 332.44 | 318.98 | 326.00 | 326.00 | 1,085,480 |
| 2024-11-29 | 314.00 | 324.51 | 310.74 | 322.70 | 322.70 | 962,260 |
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.