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
2023-09-28	64.400	66.000	58.600	61.950	61.950	551,500
2023-09-27	61.750	68.000	60.600	63.750	63.750	568,800
2023-09-26	61.950	61.950	60.500	61.150	61.150	43,400
2023-09-25	61.050	62.600	60.050	61.900	61.900	79,500
2023-09-22	60.500	62.800	56.600	61.050	61.050	149,800
2023-09-21	62.950	62.950	60.100	61.000	61.000	64,200
2023-09-20	65.350	65.400	58.650	63.100	63.100	229,500
2023-09-19	69.000	69.000	64.150	65.150	65.150	141,300
2023-09-18	69.300	71.350	65.500	67.500	67.500	227,800
2023-09-15	68.000	69.750	67.100	69.300	69.300	64,700
2023-09-14	70.150	70.150	65.250	68.950	68.950	217,800
2023-09-13	72.300	73.300	68.800	70.150	70.150	137,000
2023-09-12	69.800	73.500	69.000	71.550	71.550	141,800
2023-09-11	73.000	73.000	69.000	69.800	69.800	106,200
2023-09-08	71.500	73.400	68.950	70.000	70.000	138,500
2023-09-07	73.700	74.450	70.000	71.500	71.500	205,200
2023-09-06	75.900	77.350	67.650	73.700	73.700	626,100
2023-09-05	75.300	77.750	74.400	75.900	75.900	670,200
2023-09-04	75.000	75.350	74.800	74.900	74.900	177,900
2023-09-01	74.850	76.450	74.800	74.950	74.950	329,900
2023-08-31	75.500	75.750	74.350	74.850	74.850	216,200
2023-08-30	76.100	76.750	74.850	75.100	75.100	219,700
2023-08-29	76.350	77.750	75.150	76.450	76.450	480,100
2023-08-28	76.250	77.750	75.950	76.200	76.200	194,000
2023-08-25	78.050	78.150	75.350	76.100	76.100	113,000
2023-08-24	77.300	78.950	76.550	78.000	78.000	317,700
2023-08-23	78.000	79.100	76.500	76.900	76.900	211,900
2023-08-22	78.150	78.300	77.000	77.350	77.350	147,300
2023-08-21	77.450	78.400	77.000	77.750	77.750	156,600
2023-08-18	81.300	82.000	75.600	77.400	77.400	672,100
2023-08-17	81.950	84.000	77.300	79.850	79.850	618,100
2023-08-16	79.050	82.000	72.750	80.000	80.000	778,000
2023-08-15	78.650	81.150	76.050	79.150	79.150	182,400
2023-08-14	79.100	88.700	78.750	79.050	79.050	1,475,600
2023-08-11	79.300	79.300	78.000	79.050	79.050	112,300
2023-08-10	78.800	79.500	77.450	78.850	78.850	232,800
2023-08-09	78.650	80.150	77.000	78.550	78.550	250,100
2023-08-08	81.950	82.000	76.600	78.500	78.500	291,800
2023-08-07	79.550	83.800	79.550	80.800	80.800	538,000
2023-08-04	85.000	85.450	77.300	79.000	79.000	1,499,100
2023-08-03	79.400	84.500	78.150	82.400	82.400	1,302,800
2023-08-02	79.500	79.500	77.200	78.500	78.500	253,600
2023-08-01	78.450	79.700	77.000	77.800	77.800	284,300
2023-07-31	76.850	79.950	76.750	78.350	78.350	575,000
2023-07-28	80.000	80.000	75.550	76.000	76.000	538,000
2023-07-27	79.400	81.900	77.000	78.350	78.350	618,900
2023-07-26	79.800	87.600	76.000	78.000	78.000	2,175,700
2023-07-25	68.200	83.450	67.150	79.400	79.400	4,240,800
2023-07-24	68.500	68.650	67.150	68.150	68.150	154,900
2023-07-21	69.000	70.050	67.500	67.950	67.950	189,100
2023-07-20	69.450	69.800	68.550	69.000	69.000	150,900
2023-07-19	69.800	69.900	68.000	69.300	69.300	198,100
2023-07-18	69.050	70.600	68.000	69.750	69.750	464,500
2023-07-17	70.800	71.850	68.000	69.400	69.400	345,300
2023-07-14	69.000	74.000	68.000	70.800	70.800	1,354,100
2023-07-13	65.000	70.850	64.250	68.050	68.050	746,900
2023-07-12	64.950	65.500	64.450	64.900	64.900	135,500
2023-07-11	65.200	65.200	64.050	64.950	64.950	81,800
2023-07-10	64.350	65.550	63.900	65.200	65.200	183,800
2023-07-07	64.800	65.500	63.350	64.350	64.350	139,100

← NewerPage 14 of 22 · 1,270 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.