"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
2026-10-19	253.38	257.27	253.38	256.40	256.40	826,090
2026-10-16	252.14	255.72	251.63	253.59	253.59	655,130
2026-10-15	253.51	255.87	250.18	251.50	251.50	696,680
2026-10-14	253.58	259.87	252.55	255.50	255.50	1,649,450
2026-10-13	251.10	254.99	248.88	253.90	253.90	1,082,060
2026-10-12	250.13	254.19	250.13	251.90	251.90	1,141,210
2026-10-09	248.59	251.50	247.57	250.03	250.03	1,247,030
2026-10-08	251.66	251.67	246.74	248.67	248.67	985,970
2026-10-07	250.75	252.79	250.31	251.00	251.00	981,920
2026-10-06	251.10	251.50	249.10	250.99	250.99	1,348,300
2026-10-05	254.49	254.49	250.00	250.75	250.75	3,726,260
2026-10-02	266.26	272.42	266.17	271.18	271.18	2,408,420
2026-10-01	264.89	267.41	262.80	265.69	265.69	1,284,160
2026-09-30	263.48	265.00	262.70	264.90	264.90	681,750
2026-09-29	262.77	266.00	261.43	262.92	262.92	1,051,650
2026-09-28	262.18	269.00	261.53	265.01	265.01	2,427,560
2026-09-25	262.39	263.40	257.81	258.97	258.97	1,106,790
2026-09-24	262.50	265.15	260.08	262.15	262.15	1,446,810
2026-09-23	255.20	262.72	255.04	259.15	259.15	1,908,470
2026-09-22	252.84	255.37	252.32	253.42	253.42	1,043,540
2026-09-21	252.51	253.33	251.44	251.85	251.85	374,960
2026-09-18	253.75	254.52	251.17	252.03	252.03	598,050
2026-09-17	251.61	254.70	250.40	253.54	253.54	897,540
2026-09-16	253.79	255.78	250.07	252.82	252.82	822,970
2026-09-15	252.89	255.98	251.89	254.36	254.36	842,520
2026-09-14	251.68	253.99	251.27	252.85	252.85	941,080
2026-09-11	253.70	253.75	251.10	252.20	252.20	699,920
2026-09-10	251.99	253.57	250.61	252.44	252.44	627,200
2026-09-09	254.16	254.16	250.22	251.16	251.16	646,760
2026-09-08	254.01	255.37	247.80	252.55	252.55	940,220
2026-09-07	250.66	256.62	250.00	254.84	254.84	1,155,990
2026-09-04	246.00	250.00	243.59	248.11	248.11	834,010
2026-09-03	241.86	247.21	240.28	242.76	242.76	700,740
2026-09-02	240.78	242.95	240.00	241.80	241.80	599,840
2026-09-01	238.33	243.61	237.22	242.62	242.62	1,417,720
2026-08-31	234.85	238.96	234.40	238.38	238.38	1,241,340
2026-08-28	236.80	237.80	233.00	235.62	235.62	1,144,970
2026-08-27	232.92	237.37	231.01	235.74	235.74	779,990
2026-08-26	235.08	236.30	232.05	233.90	233.90	1,100,070
2026-08-25	235.07	240.00	233.75	234.47	234.47	1,765,970
2026-08-24	244.21	244.29	232.02	234.07	234.07	2,245,220
2026-08-21	239.32	251.00	236.53	243.56	243.56	2,444,690
2026-08-20	245.73	250.95	238.10	240.34	240.34	1,075,840
2026-08-19	248.27	249.83	243.41	245.60	245.60	335,170
2026-08-18	242.70	249.79	240.27	243.31	243.31	848,170
2026-08-17	250.26	250.94	235.10	238.07	238.07	1,515,150
2026-08-14	255.42	259.16	245.00	249.79	249.79	562,480
2026-08-13	266.44	266.88	253.40	254.69	254.69	715,270
2026-08-12	270.63	273.35	264.07	267.00	267.00	540,910
2026-08-11	271.96	274.45	270.04	271.52	271.52	340,140
2026-08-10	266.93	277.39	266.00	269.89	269.89	1,180,120
2026-08-07	268.60	270.47	265.13	266.43	266.43	307,550
2026-08-06	269.87	272.00	265.43	266.49	266.49	473,940
2026-08-05	267.90	270.99	264.11	268.42	268.42	437,590
2026-08-04	266.46	271.20	262.31	266.25	266.25	433,710
2026-08-03	264.99	272.47	264.51	268.89	268.89	742,610
2026-07-31	266.00	269.00	260.21	263.35	263.35	272,360
2026-07-30	269.00	274.27	262.67	263.50	263.50	726,350
2026-07-29	263.45	270.96	260.86	270.36	270.36	831,140
2026-07-28	265.01	267.00	260.03	263.43	263.43	549,770

Page 1 of 3 · 129 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.