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
2024-03-20	59.050	63.350	57.800	59.200	59.200	798,400
2024-03-19	59.900	60.200	58.000	58.050	58.050	128,400
2024-03-18	60.400	60.650	59.450	59.800	59.800	82,900
2024-03-15	60.000	60.800	59.850	60.200	60.200	49,800
2024-03-14	60.250	60.250	58.500	59.500	59.500	78,000
2024-03-13	60.600	60.800	60.150	60.500	60.500	54,500
2024-03-12	61.650	61.650	60.000	60.600	60.600	127,300
2024-03-11	61.550	62.800	61.250	61.600	61.600	110,600
2024-03-07	61.950	62.400	61.000	61.200	61.200	53,800
2024-03-06	62.650	63.000	61.500	61.900	61.900	130,000
2024-03-05	64.300	64.300	60.150	62.450	62.450	345,900
2024-03-04	61.600	64.850	60.700	63.700	63.700	540,200
2024-03-01	61.900	63.100	60.550	60.700	60.700	210,700
2024-02-29	57.100	66.000	57.100	61.900	61.900	2,182,600
2024-02-28	56.900	57.550	56.450	56.750	56.750	106,000
2024-02-27	57.800	58.250	56.300	56.400	56.400	92,300
2024-02-26	55.700	58.950	55.150	56.950	56.950	275,900
2024-02-22	57.100	57.200	54.700	55.850	55.850	248,100
2024-02-21	60.200	61.400	55.250	57.200	57.200	652,900
2024-02-20	61.850	62.900	59.050	60.200	60.200	267,400
2024-02-19	62.200	63.200	62.050	62.800	62.800	82,100
2024-02-16	62.400	62.800	62.050	62.100	62.100	29,800
2024-02-15	62.200	62.500	61.550	62.350	62.350	34,800
2024-02-14	62.050	63.450	62.050	62.400	62.400	77,300
2024-02-13	62.000	62.750	61.700	62.150	62.150	43,500
2024-02-12	63.050	63.350	60.100	61.550	61.550	137,300
2024-02-09	63.050	63.500	62.150	63.000	63.000	68,900
2024-02-08	64.300	66.050	58.250	63.500	63.500	714,500
2024-02-07	65.600	65.600	64.350	65.100	65.100	104,400
2024-02-06	65.650	67.000	64.350	65.600	65.600	181,800
2024-02-05	64.350	66.500	64.350	65.750	65.750	261,600
2024-02-02	62.600	64.900	62.550	64.300	64.300	190,600
2024-02-01	64.300	65.000	62.550	63.100	63.100	301,500
2024-01-31	61.450	67.450	61.000	63.800	63.800	1,338,000
2024-01-30	61.500	61.500	60.600	60.700	60.700	45,600
2024-01-29	61.950	61.950	60.500	61.100	61.100	78,400
2024-01-26	61.650	65.000	61.400	61.450	61.450	108,900
2024-01-25	62.550	62.550	60.500	62.400	62.400	107,900
2024-01-24	63.000	63.250	61.600	62.350	62.350	90,800
2024-01-23	62.950	64.400	62.500	63.000	63.000	117,000
2024-01-22	60.500	66.600	60.500	62.950	62.950	664,200
2024-01-19	60.000	60.400	59.250	60.250	60.250	42,200
2024-01-18	60.850	61.300	58.700	60.000	60.000	96,000
2024-01-17	60.250	61.000	59.050	60.850	60.850	84,000
2024-01-16	60.900	61.550	56.800	60.200	60.200	371,100
2024-01-15	60.000	61.950	58.550	60.400	60.400	232,700
2024-01-12	59.100	63.650	58.700	60.000	60.000	595,500
2024-01-11	56.400	64.000	56.050	60.350	60.350	1,783,100
2024-01-10	56.600	57.400	55.300	55.950	55.950	197,300
2024-01-09	59.700	59.700	54.300	56.600	56.600	563,400
2024-01-08	50.700	59.800	50.650	58.000	58.000	1,497,700
2024-01-05	50.500	50.900	50.050	50.650	50.650	47,500
2024-01-04	50.300	51.000	49.950	50.250	50.250	61,000
2024-01-03	49.250	51.900	49.250	50.250	50.250	135,500
2023-12-29	51.250	51.250	48.500	48.550	48.550	105,400
2023-12-28	51.750	51.750	49.000	49.950	49.950	154,100
2023-12-27	52.100	53.700	51.600	51.700	51.700	196,200
2023-12-26	52.400	53.050	51.250	52.100	52.100	99,800
2023-12-25	53.050	54.500	51.050	52.400	52.400	216,200
2023-12-22	53.050	54.000	52.000	52.950	52.950	225,800

← NewerPage 12 of 22 · 1,273 trading daysOlder →

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.