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
2023-07-06	65.100	65.500	64.300	64.900	64.900	120,900
2023-07-05	64.900	69.900	64.300	65.050	65.050	506,400
2023-07-04	65.050	66.400	62.900	65.050	65.050	134,300
2023-07-03	65.950	65.950	64.350	64.900	64.900	174,800
2023-06-30	67.050	67.050	64.900	65.750	65.750	247,300
2023-06-29	66.950	67.700	66.150	66.700	66.700	136,400
2023-06-28	67.300	68.500	66.500	66.600	66.600	145,100
2023-06-27	68.000	70.450	65.800	67.200	67.200	303,000
2023-06-26	69.000	72.400	67.200	68.000	68.000	439,500
2023-06-23	68.050	74.000	66.100	69.300	69.300	779,800
2023-06-22	70.050	70.050	66.000	67.750	67.750	296,700
2023-06-21	70.250	70.250	67.350	69.200	69.200	386,300
2023-06-20	71.700	71.700	68.050	69.400	69.400	433,500
2023-06-19	75.650	78.400	69.250	71.250	71.250	1,521,100
2023-06-16	65.650	71.450	64.450	71.450	71.450	2,133,600
2023-06-15	65.600	69.750	64.200	65.050	65.050	582,700
2023-06-14	71.850	73.200	66.550	66.900	66.900	886,500
2023-06-13	79.000	84.300	70.700	71.150	71.150	1,998,300
2023-06-09	88.850	89.150	71.200	77.600	77.600	7,567,400
2023-06-08	57.200	81.150	55.400	81.150	81.150	7,857,400
2023-06-07	41.900	58.000	40.200	58.000	58.000	7,962,400
2023-06-06	47.500	55.050	37.100	41.500	41.500	5,530,700
2023-06-05	33.400	46.500	33.400	46.500	46.500	3,545,900
2023-06-02	34.700	34.700	31.700	33.200	33.200	235,400
2023-06-01	34.700	36.200	33.300	33.650	33.650	365,400
2023-05-31	30.400	38.100	30.150	35.600	35.600	3,178,700
2023-05-30	29.400	30.850	28.800	29.900	29.900	353,900
2023-05-29	29.400	29.900	28.750	29.650	29.650	142,800
2023-05-26	28.100	29.550	28.000	29.400	29.400	157,500
2023-05-25	28.000	28.150	27.850	28.100	28.100	31,400
2023-05-24	28.150	28.200	27.900	28.000	28.000	32,200
2023-05-23	28.100	28.400	27.700	28.150	28.150	97,600
2023-05-22	27.850	28.400	27.700	28.100	28.100	77,900
2023-05-19	28.300	28.300	27.550	27.800	27.800	44,500
2023-05-18	28.150	28.600	27.700	28.050	28.050	165,400
2023-05-17	28.250	28.350	27.900	28.100	28.100	41,500
2023-05-16	28.100	28.550	27.600	28.000	28.000	92,900
2023-05-15	28.350	28.400	28.000	28.250	28.250	30,200
2023-05-12	27.800	28.150	27.100	28.000	28.000	47,300
2023-05-11	28.050	28.250	27.450	27.750	27.750	65,600
2023-05-10	27.000	28.450	26.900	27.700	27.700	198,900
2023-05-08	26.950	28.050	26.500	27.050	27.050	45,100
2023-05-05	27.750	27.900	27.000	27.150	27.150	209,900
2023-05-04	28.400	28.600	27.000	27.900	27.900	131,600
2023-05-03	29.100	29.100	28.000	28.400	28.400	85,900
2023-05-02	29.550	29.650	28.050	28.850	28.850	153,000
2023-04-28	29.550	30.500	28.700	29.500	29.500	424,600
2023-04-27	29.650	29.950	29.300	29.550	29.550	157,400
2023-04-26	29.750	29.800	29.100	29.400	29.400	91,400
2023-04-25	29.150	29.950	29.150	29.650	29.650	248,600
2023-04-24	29.250	29.700	28.850	29.150	29.150	102,100
2023-04-21	29.300	29.300	28.700	28.950	28.950	54,900
2023-04-20	30.250	30.250	28.600	29.100	29.100	148,400
2023-04-19	30.150	31.000	28.750	29.400	29.400	410,500
2023-04-18	29.100	30.500	28.550	30.100	30.100	550,000
2023-04-17	29.100	29.550	28.800	29.000	29.000	119,100
2023-04-14	30.050	30.350	28.500	29.000	29.000	195,800
2023-04-13	29.100	29.700	28.400	29.200	29.200	245,600
2023-04-12	28.750	29.250	27.750	28.900	28.900	209,600
2023-04-11	29.400	29.400	28.250	28.700	28.700	210,300

← NewerPage 15 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.