Bank Saint-Petersburg Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 48.850 | 50.700 | 48.350 | 49.600 | 49.600 | 76,600 |
| 2024-06-13 | 48.450 | 51.200 | 47.000 | 48.700 | 48.700 | 166,000 |
| 2024-06-11 | 49.650 | 49.650 | 48.100 | 49.150 | 49.150 | 82,200 |
| 2024-06-10 | 49.600 | 51.500 | 49.250 | 49.700 | 49.700 | 147,900 |
| 2024-06-07 | 47.500 | 50.550 | 47.500 | 49.100 | 49.100 | 274,300 |
| 2024-06-06 | 48.550 | 48.550 | 47.400 | 48.450 | 48.450 | 92,500 |
| 2024-06-05 | 49.750 | 50.950 | 47.800 | 47.800 | 47.800 | 189,400 |
| 2024-06-04 | 48.500 | 49.450 | 47.150 | 49.150 | 49.150 | 297,700 |
| 2024-06-03 | 46.400 | 52.100 | 46.000 | 48.250 | 48.250 | 514,400 |
| 2024-05-31 | 51.150 | 51.150 | 46.100 | 46.450 | 46.450 | 412,500 |
| 2024-05-30 | 51.250 | 52.900 | 50.500 | 51.100 | 51.100 | 79,100 |
| 2024-05-29 | 53.400 | 53.700 | 49.500 | 51.200 | 51.200 | 303,000 |
| 2024-05-28 | 53.100 | 55.250 | 52.500 | 53.150 | 53.150 | 163,700 |
| 2024-05-27 | 57.000 | 57.000 | 52.850 | 54.350 | 54.350 | 148,000 |
| 2024-05-24 | 56.950 | 57.500 | 54.600 | 55.650 | 55.650 | 149,500 |
| 2024-05-23 | 58.350 | 58.400 | 55.900 | 56.450 | 56.450 | 214,900 |
| 2024-05-22 | 61.000 | 61.000 | 57.800 | 57.850 | 57.850 | 396,400 |
| 2024-05-21 | 59.900 | 62.850 | 57.650 | 59.550 | 59.550 | 871,100 |
| 2024-05-20 | 55.950 | 63.250 | 55.050 | 61.100 | 61.100 | 2,280,000 |
| 2024-05-17 | 53.800 | 55.000 | 53.800 | 54.950 | 54.950 | 88,400 |
| 2024-05-16 | 53.550 | 54.050 | 53.500 | 53.550 | 53.550 | 37,400 |
| 2024-05-15 | 54.400 | 54.450 | 53.500 | 53.550 | 53.550 | 64,400 |
| 2024-05-14 | 54.500 | 54.600 | 54.100 | 54.300 | 54.300 | 59,600 |
| 2024-05-13 | 55.500 | 55.700 | 54.200 | 54.300 | 54.300 | 85,800 |
| 2024-05-10 | 53.250 | 54.800 | 53.100 | 54.650 | 54.650 | 87,200 |
| 2024-05-08 | 52.950 | 53.550 | 52.850 | 52.950 | 52.950 | 95,100 |
| 2024-05-07 | 53.650 | 54.150 | 52.800 | 52.800 | 52.800 | 131,900 |
| 2024-05-06 | 53.900 | 54.950 | 52.800 | 53.050 | 53.050 | 154,100 |
| 2024-05-03 | 56.200 | 56.500 | 53.900 | 53.950 | 53.950 | 187,800 |
| 2024-05-02 | 57.250 | 57.800 | 55.300 | 56.200 | 56.200 | 172,500 |
| 2024-04-30 | 56.750 | 58.000 | 56.650 | 57.250 | 57.250 | 82,400 |
| 2024-04-29 | 58.600 | 58.600 | 56.300 | 56.700 | 56.700 | 108,800 |
| 2024-04-27 | 58.800 | 58.800 | 57.900 | 58.000 | 58.000 | 30,800 |
| 2024-04-26 | 58.900 | 58.900 | 58.350 | 58.600 | 58.600 | 33,300 |
| 2024-04-25 | 58.750 | 59.200 | 58.050 | 58.650 | 58.650 | 86,800 |
| 2024-04-24 | 58.350 | 60.000 | 57.850 | 58.600 | 58.600 | 184,700 |
| 2024-04-23 | 59.600 | 59.950 | 58.300 | 58.350 | 58.350 | 77,900 |
| 2024-04-22 | 58.750 | 60.000 | 58.750 | 59.600 | 59.600 | 132,600 |
| 2024-04-19 | 59.050 | 59.400 | 58.700 | 59.000 | 59.000 | 51,700 |
| 2024-04-18 | 59.250 | 59.500 | 59.000 | 59.000 | 59.000 | 67,000 |
| 2024-04-17 | 59.450 | 59.850 | 58.450 | 58.950 | 58.950 | 67,600 |
| 2024-04-16 | 60.800 | 61.350 | 59.250 | 59.400 | 59.400 | 149,900 |
| 2024-04-15 | 59.650 | 60.800 | 59.050 | 60.400 | 60.400 | 200,000 |
| 2024-04-12 | 59.950 | 60.700 | 59.350 | 59.450 | 59.450 | 98,000 |
| 2024-04-11 | 58.900 | 60.000 | 58.750 | 59.600 | 59.600 | 89,400 |
| 2024-04-10 | 59.050 | 59.250 | 58.850 | 58.900 | 58.900 | 68,200 |
| 2024-04-09 | 59.000 | 59.300 | 58.800 | 59.100 | 59.100 | 102,500 |
| 2024-04-08 | 59.450 | 59.450 | 58.650 | 59.150 | 59.150 | 51,500 |
| 2024-04-05 | 59.800 | 59.900 | 58.550 | 58.800 | 58.800 | 70,900 |
| 2024-04-04 | 59.200 | 60.400 | 59.150 | 59.450 | 59.450 | 147,900 |
| 2024-04-03 | 59.450 | 59.550 | 58.700 | 59.150 | 59.150 | 77,000 |
| 2024-04-02 | 59.600 | 60.100 | 58.400 | 58.950 | 58.950 | 123,400 |
| 2024-04-01 | 58.650 | 60.750 | 57.600 | 59.550 | 59.550 | 204,900 |
| 2024-03-29 | 58.600 | 58.850 | 58.000 | 58.150 | 58.150 | 50,300 |
| 2024-03-28 | 58.600 | 59.800 | 57.750 | 58.600 | 58.600 | 135,000 |
| 2024-03-27 | 58.950 | 58.950 | 58.450 | 58.550 | 58.550 | 41,900 |
| 2024-03-26 | 59.400 | 59.550 | 56.000 | 58.700 | 58.700 | 250,600 |
| 2024-03-25 | 60.550 | 60.550 | 58.700 | 59.400 | 59.400 | 140,600 |
| 2024-03-22 | 60.800 | 62.400 | 59.250 | 60.150 | 60.150 | 186,100 |
| 2024-03-21 | 60.200 | 64.100 | 60.050 | 61.050 | 61.050 | 533,800 |
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.