"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
2024-11-28	315.61	320.91	306.57	318.39	318.39	1,358,700
2024-11-27	305.00	316.51	293.46	302.39	302.39	2,383,650
2024-11-26	313.00	320.00	302.85	304.58	304.58	2,578,170
2024-11-25	326.43	328.00	311.03	318.53	318.53	1,862,030
2024-11-22	337.50	339.62	326.03	328.00	328.00	1,234,900
2024-11-21	333.80	335.88	323.50	327.29	327.29	1,608,080
2024-11-20	338.25	342.20	325.11	329.96	329.96	1,250,000
2024-11-19	348.00	348.62	333.37	335.68	335.68	985,300
2024-11-18	350.00	353.99	345.00	350.28	350.28	741,090
2024-11-15	349.57	353.97	347.56	351.19	351.19	359,010
2024-11-14	346.90	354.75	345.15	349.00	349.00	780,800
2024-11-13	342.50	352.41	342.14	350.96	350.96	933,250
2024-11-12	354.40	355.55	340.68	347.92	347.92	896,020
2024-11-11	354.00	358.37	350.12	356.07	356.07	1,145,440
2024-11-08	343.00	354.84	339.45	344.20	344.20	1,235,330
2024-11-07	338.72	341.73	333.06	338.34	338.34	645,190
2024-11-06	344.50	349.80	336.50	339.00	339.00	1,402,930
2024-11-05	335.98	340.78	331.27	336.48	336.48	860,250
2024-11-02	334.40	335.22	332.40	334.19	334.19	202,280
2024-11-01	335.00	336.93	329.30	335.47	335.47	721,460
2024-10-31	336.65	345.31	331.00	332.64	332.64	930,200
2024-10-30	344.80	344.80	336.21	340.86	340.86	921,660
2024-10-29	343.15	347.34	340.47	343.50	343.50	1,002,910
2024-10-28	349.32	351.55	340.00	342.26	342.26	1,354,120
2024-10-25	356.19	359.55	347.32	349.70	349.70	1,480,950
2024-10-24	351.00	359.74	344.50	358.28	358.28	1,205,400
2024-10-23	356.00	356.00	347.76	354.64	354.64	1,036,250
2024-10-22	363.80	364.04	352.55	355.01	355.01	930,940
2024-10-21	363.99	366.26	362.31	363.39	363.39	340,040
2024-10-18	362.00	365.00	360.40	363.76	363.76	467,660
2024-10-17	367.95	368.50	361.27	363.30	363.30	967,540
2024-10-16	372.18	374.72	365.85	369.00	369.00	670,330
2024-10-15	365.50	372.83	364.08	370.30	370.30	883,110
2024-10-14	362.01	366.60	359.21	363.00	363.00	1,289,910
2024-10-11	357.91	359.92	354.13	359.75	359.75	452,950
2024-10-10	354.99	358.64	353.69	356.70	356.70	804,800
2024-10-09	363.95	363.95	353.50	355.27	355.27	805,910
2024-10-08	360.02	363.25	353.12	362.88	345.04	866,570
2024-10-07	366.07	366.87	356.48	356.74	339.20	974,480
2024-10-04	367.20	372.19	365.95	367.30	349.24	819,620
2024-10-03	367.42	370.06	360.15	364.00	346.10	1,423,910
2024-10-02	374.69	375.88	365.14	365.60	347.63	1,238,530
2024-10-01	377.97	377.98	372.20	374.55	356.14	1,701,980
2024-09-30	375.00	382.65	372.48	382.24	363.45	4,006,410
2024-09-27	389.98	394.89	389.67	392.15	372.87	2,324,040
2024-09-26	385.50	391.50	385.00	390.02	370.85	1,105,300
2024-09-25	390.14	392.15	384.01	387.50	368.45	1,547,420
2024-09-24	394.00	397.00	386.56	389.99	370.82	1,943,340
2024-09-23	385.95	393.90	385.65	390.00	370.83	2,400,850
2024-09-20	377.00	386.21	376.47	383.19	364.35	1,332,170
2024-09-19	377.36	379.10	371.80	376.20	357.71	1,060,630
2024-09-18	376.22	383.88	372.66	377.80	359.23	2,326,370
2024-09-17	373.52	376.90	370.06	376.24	357.74	1,362,330
2024-09-16	365.45	373.77	364.11	370.05	351.86	1,764,350
2024-09-13	361.00	364.50	354.00	361.63	343.85	1,956,390
2024-09-12	358.86	363.50	356.40	360.00	342.30	1,220,400
2024-09-11	360.42	361.47	356.00	360.16	342.45	887,420
2024-09-10	363.90	368.34	358.02	361.79	344.00	1,512,480
2024-09-09	353.20	362.00	350.40	360.00	342.30	1,629,520
2024-09-06	346.69	350.00	343.80	349.48	332.30	1,014,460

← NewerPage 9 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.