Bank Saint-Petersburg Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 48.950 | 49.550 | 48.350 | 49.100 | 49.100 | 45,300 |
| 2024-09-05 | 49.350 | 49.650 | 48.550 | 49.250 | 49.250 | 109,900 |
| 2024-09-04 | 48.950 | 49.100 | 48.100 | 48.750 | 48.750 | 96,300 |
| 2024-09-03 | 47.900 | 50.450 | 47.100 | 47.700 | 47.700 | 184,400 |
| 2024-09-02 | 50.350 | 51.100 | 46.250 | 47.850 | 47.850 | 291,600 |
| 2024-08-30 | 51.450 | 52.600 | 50.250 | 50.500 | 50.500 | 155,100 |
| 2024-08-29 | 52.450 | 52.500 | 50.300 | 51.450 | 51.450 | 113,600 |
| 2024-08-28 | 54.250 | 54.250 | 50.700 | 52.050 | 52.050 | 218,000 |
| 2024-08-27 | 54.000 | 55.750 | 52.550 | 53.600 | 53.600 | 337,500 |
| 2024-08-26 | 52.800 | 55.250 | 52.750 | 53.150 | 53.150 | 362,500 |
| 2024-08-23 | 58.200 | 58.300 | 50.900 | 52.450 | 52.450 | 1,136,500 |
| 2024-08-22 | 64.000 | 65.500 | 58.100 | 58.250 | 58.250 | 922,800 |
| 2024-08-21 | 56.050 | 66.400 | 56.000 | 63.350 | 63.350 | 1,736,300 |
| 2024-08-20 | 55.700 | 57.600 | 53.850 | 55.950 | 55.950 | 307,600 |
| 2024-08-19 | 57.200 | 58.000 | 55.000 | 55.000 | 55.000 | 176,700 |
| 2024-08-16 | 56.600 | 57.950 | 54.500 | 57.200 | 57.200 | 275,600 |
| 2024-08-15 | 55.450 | 59.250 | 54.750 | 56.150 | 56.150 | 512,700 |
| 2024-08-14 | 53.050 | 59.900 | 53.050 | 54.500 | 54.500 | 883,700 |
| 2024-08-13 | 50.800 | 53.000 | 50.800 | 52.900 | 52.900 | 219,800 |
| 2024-08-12 | 51.500 | 51.650 | 50.000 | 50.600 | 50.600 | 95,100 |
| 2024-08-09 | 51.750 | 52.000 | 50.250 | 50.850 | 50.850 | 59,700 |
| 2024-08-08 | 53.000 | 53.400 | 50.500 | 51.200 | 51.200 | 229,200 |
| 2024-08-07 | 53.000 | 53.550 | 50.150 | 51.700 | 51.700 | 277,800 |
| 2024-08-06 | 50.250 | 54.300 | 50.250 | 52.150 | 52.150 | 533,600 |
| 2024-08-05 | 49.500 | 50.250 | 48.100 | 50.250 | 50.250 | 308,400 |
| 2024-08-02 | 51.300 | 51.450 | 49.800 | 50.400 | 50.400 | 203,900 |
| 2024-08-01 | 51.600 | 53.000 | 50.850 | 51.550 | 51.550 | 229,800 |
| 2024-07-31 | 51.000 | 51.800 | 50.400 | 50.800 | 50.800 | 133,500 |
| 2024-07-30 | 50.500 | 51.750 | 49.000 | 50.800 | 50.800 | 379,100 |
| 2024-07-29 | 55.900 | 57.000 | 50.250 | 50.450 | 50.450 | 1,108,000 |
| 2024-07-26 | 56.750 | 60.200 | 51.050 | 55.850 | 55.850 | 1,905,000 |
| 2024-07-25 | 50.750 | 59.950 | 50.750 | 55.500 | 55.500 | 1,517,800 |
| 2024-07-24 | 50.450 | 52.250 | 50.150 | 51.100 | 51.100 | 68,100 |
| 2024-07-23 | 51.150 | 52.000 | 50.000 | 50.600 | 50.600 | 103,900 |
| 2024-07-22 | 50.700 | 51.700 | 49.800 | 50.050 | 50.050 | 139,300 |
| 2024-07-19 | 48.850 | 51.500 | 48.500 | 50.200 | 50.200 | 189,200 |
| 2024-07-18 | 47.950 | 49.350 | 47.950 | 48.850 | 48.850 | 89,300 |
| 2024-07-17 | 48.800 | 49.950 | 47.700 | 47.850 | 47.850 | 103,700 |
| 2024-07-16 | 47.950 | 49.850 | 47.000 | 48.800 | 48.800 | 181,900 |
| 2024-07-15 | 47.000 | 50.900 | 47.000 | 47.200 | 47.200 | 329,500 |
| 2024-07-12 | 48.400 | 48.950 | 45.600 | 46.850 | 46.850 | 243,800 |
| 2024-07-11 | 46.100 | 51.000 | 46.100 | 48.300 | 48.300 | 201,700 |
| 2024-07-10 | 48.500 | 48.500 | 45.450 | 46.100 | 46.100 | 203,800 |
| 2024-07-09 | 49.900 | 49.900 | 46.700 | 47.900 | 47.900 | 276,200 |
| 2024-07-08 | 51.550 | 52.250 | 48.500 | 49.650 | 49.650 | 188,400 |
| 2024-07-05 | 51.050 | 52.500 | 49.200 | 51.500 | 51.500 | 256,600 |
| 2024-07-04 | 53.250 | 53.750 | 49.100 | 50.800 | 50.800 | 338,800 |
| 2024-07-03 | 57.100 | 57.100 | 53.000 | 53.300 | 53.300 | 572,500 |
| 2024-07-02 | 57.100 | 57.700 | 56.000 | 56.650 | 56.650 | 68,100 |
| 2024-07-01 | 56.500 | 59.500 | 56.500 | 57.500 | 57.500 | 277,100 |
| 2024-06-28 | 56.950 | 58.250 | 56.200 | 56.200 | 56.200 | 104,900 |
| 2024-06-27 | 59.750 | 62.000 | 55.900 | 56.800 | 56.800 | 595,000 |
| 2024-06-26 | 56.950 | 63.250 | 55.500 | 58.350 | 58.350 | 1,510,500 |
| 2024-06-25 | 51.600 | 57.000 | 51.350 | 56.050 | 56.050 | 562,900 |
| 2024-06-24 | 51.500 | 53.100 | 50.200 | 51.450 | 51.450 | 87,400 |
| 2024-06-21 | 48.150 | 52.400 | 48.150 | 50.750 | 50.750 | 474,700 |
| 2024-06-20 | 47.300 | 49.000 | 45.750 | 48.100 | 48.100 | 189,900 |
| 2024-06-19 | 48.800 | 49.000 | 46.500 | 46.550 | 46.550 | 78,400 |
| 2024-06-18 | 49.550 | 49.700 | 48.850 | 48.900 | 48.900 | 38,100 |
| 2024-06-17 | 50.150 | 50.500 | 49.000 | 49.250 | 49.250 | 85,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.