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
2023-12-21	54.300	54.400	52.000	52.800	52.800	155,900
2023-12-20	55.050	55.950	53.700	54.300	54.300	160,400
2023-12-19	54.450	58.000	52.450	55.050	55.050	294,100
2023-12-18	51.400	56.250	51.400	54.050	54.050	320,900
2023-12-15	48.100	56.100	46.150	51.400	51.400	727,600
2023-12-14	48.650	48.900	47.500	48.200	48.200	38,400
2023-12-13	49.750	49.750	48.200	48.300	48.300	43,700
2023-12-12	49.400	50.450	48.000	49.000	49.000	91,400
2023-12-11	52.900	53.000	48.050	50.100	50.100	207,100
2023-12-08	52.250	55.750	50.050	51.650	51.650	235,900
2023-12-07	52.200	56.850	47.000	52.100	52.100	527,300
2023-12-06	51.750	62.000	50.550	52.200	52.200	1,698,000
2023-12-05	43.000	51.950	42.100	50.350	50.350	606,000
2023-12-04	45.100	45.100	42.700	43.300	43.300	65,100
2023-12-01	45.850	46.000	43.100	45.100	45.100	96,200
2023-11-30	47.950	47.950	45.900	45.900	45.900	74,100
2023-11-29	48.050	48.050	46.850	47.400	47.400	55,200
2023-11-28	48.100	49.500	46.300	47.650	47.650	85,000
2023-11-27	52.950	53.100	43.000	48.200	48.200	483,200
2023-11-24	54.450	54.500	51.800	51.800	51.800	95,300
2023-11-23	55.300	56.150	52.050	53.000	53.000	102,900
2023-11-22	55.500	56.850	55.050	55.300	55.300	117,400
2023-11-21	57.300	57.300	55.200	56.150	56.150	87,500
2023-11-20	56.950	57.900	56.350	57.150	57.150	28,900
2023-11-17	56.250	58.350	56.000	56.250	56.250	41,800
2023-11-16	56.550	58.850	56.350	56.800	56.800	88,900
2023-11-15	55.400	57.100	54.000	56.550	56.550	74,100
2023-11-14	59.600	59.600	55.000	55.400	55.400	182,100
2023-11-13	64.000	64.450	58.650	59.600	59.600	165,800
2023-11-10	63.750	64.600	63.350	63.700	63.700	50,700
2023-11-09	64.650	64.750	63.700	63.700	63.700	56,100
2023-11-08	65.550	66.000	64.500	64.800	64.800	54,700
2023-11-07	65.000	67.300	64.150	65.250	65.250	238,600
2023-11-06	63.800	65.000	63.250	65.000	65.000	62,300
2023-11-03	63.300	65.000	63.250	63.400	63.400	107,500
2023-11-02	63.900	64.000	63.300	63.300	63.300	70,800
2023-11-01	63.400	63.850	62.900	63.350	63.350	24,700
2023-10-31	63.500	65.500	62.800	63.250	63.250	77,200
2023-10-30	63.350	65.450	63.350	63.550	63.550	48,400
2023-10-27	63.950	65.150	63.300	63.500	63.500	111,500
2023-10-26	63.750	67.500	63.100	63.350	63.350	304,400
2023-10-25	64.250	64.500	63.750	63.750	63.750	57,400
2023-10-24	64.100	65.000	62.800	64.000	64.000	207,500
2023-10-23	65.050	65.050	63.400	64.100	64.100	37,200
2023-10-20	65.550	66.000	63.700	64.350	64.350	65,200
2023-10-19	64.100	67.000	62.850	64.550	64.550	136,600
2023-10-18	64.050	64.600	63.550	64.100	64.100	45,900
2023-10-17	63.700	64.600	63.450	63.450	63.450	73,700
2023-10-16	63.600	64.350	63.600	63.750	63.750	47,700
2023-10-13	63.850	64.800	63.650	63.750	63.750	67,600
2023-10-12	63.600	64.450	63.200	64.200	64.200	82,200
2023-10-11	65.950	66.550	64.050	64.800	64.800	104,900
2023-10-10	64.150	68.400	62.800	66.000	66.000	449,200
2023-10-09	63.950	65.800	61.700	63.800	63.800	293,400
2023-10-06	65.200	65.800	62.850	63.350	63.350	282,900
2023-10-05	67.700	71.800	65.200	65.200	65.200	534,100
2023-10-04	73.400	73.400	65.650	67.550	67.550	483,300
2023-10-03	72.950	72.950	68.150	69.950	69.950	551,900
2023-10-02	61.050	73.000	61.050	73.000	73.000	2,033,100
2023-09-29	62.400	62.600	60.450	60.700	60.700	86,800

← NewerPage 13 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.