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
2023-04-10	29.750	30.000	29.200	29.300	29.300	186,900
2023-04-07	29.000	30.000	28.700	29.200	29.200	951,900
2023-04-06	28.450	29.000	28.450	28.650	28.650	143,400
2023-04-05	28.400	28.800	27.800	28.400	28.400	96,200
2023-04-04	28.450	28.550	28.250	28.400	28.400	67,900
2023-04-03	28.300	28.800	27.800	28.500	28.500	206,200
2023-03-31	28.650	28.750	28.150	28.400	28.400	57,600
2023-03-30	28.500	28.800	28.000	28.550	28.550	147,000
2023-03-29	28.300	28.800	27.950	28.550	28.550	157,700
2023-03-28	28.300	28.700	28.000	28.200	28.200	135,900
2023-03-27	29.000	29.100	27.650	28.300	28.300	662,900
2023-03-24	31.200	32.500	28.450	28.850	28.850	1,114,300
2023-03-23	30.450	31.500	29.000	29.550	29.550	375,500
2023-03-22	27.950	31.250	27.800	29.700	29.700	785,100
2023-03-21	28.150	28.150	27.350	27.850	27.850	81,900
2023-03-20	27.550	28.700	27.250	27.850	27.850	106,900
2023-03-17	27.200	27.500	26.650	27.250	27.250	39,800
2023-03-16	27.500	27.700	26.600	27.150	27.150	59,200
2023-03-15	27.700	28.400	27.450	27.500	27.500	39,300
2023-03-14	28.450	28.650	27.500	27.800	27.800	121,600
2023-03-13	28.450	28.700	27.750	28.050	28.050	79,400
2023-03-10	28.850	29.100	28.000	28.300	28.300	147,600
2023-03-09	29.550	30.050	28.300	28.700	28.700	136,100
2023-03-07	29.300	29.800	28.950	29.600	29.600	129,800
2023-03-06	28.800	29.800	28.800	29.200	29.200	68,100
2023-03-03	28.650	28.950	28.200	28.700	28.700	114,600
2023-03-02	28.350	28.850	27.700	28.700	28.700	118,000
2023-03-01	27.700	28.300	27.450	27.750	27.750	76,800
2023-02-28	26.600	27.950	26.600	27.600	27.600	118,600
2023-02-27	26.500	27.100	25.750	26.900	26.900	80,200
2023-02-24	26.550	27.000	25.550	26.150	26.150	122,000
2023-02-22	26.400	27.850	26.300	26.650	26.650	36,400
2023-02-21	26.800	27.200	26.200	26.900	26.900	51,300
2023-02-20	27.000	27.450	25.550	26.550	26.550	110,700
2023-02-17	26.000	27.300	25.750	26.950	26.950	111,000
2023-02-16	25.700	26.900	25.400	25.800	25.800	112,100
2023-02-15	26.900	28.450	25.500	25.850	25.850	132,200
2023-02-14	29.000	29.000	25.550	26.900	26.900	176,700
2023-02-13	29.300	30.000	28.400	29.000	29.000	81,700
2023-02-10	30.750	31.300	28.450	29.400	29.400	189,400
2023-02-09	29.400	34.400	29.250	30.550	30.550	717,000
2023-02-08	28.050	29.950	28.050	29.300	29.300	220,000
2023-02-07	28.000	28.650	27.450	28.400	28.400	81,700
2023-02-06	26.350	28.500	26.350	28.200	28.200	93,700
2023-02-03	28.750	28.800	27.900	28.000	28.000	86,600
2023-02-02	28.650	28.850	28.400	28.600	28.600	23,500
2023-02-01	29.550	29.550	28.500	28.600	28.600	81,100
2023-01-31	28.850	29.250	28.650	28.800	28.800	88,700
2023-01-30	28.950	28.950	28.350	28.750	28.750	49,500
2023-01-27	28.550	29.150	28.050	28.950	28.950	74,600
2023-01-26	29.200	29.300	28.500	28.500	28.500	45,200
2023-01-25	28.800	29.400	28.600	29.050	29.050	40,200
2023-01-24	29.000	30.500	28.100	29.200	29.200	286,900
2023-01-23	28.850	29.350	28.300	29.250	29.250	93,500
2023-01-20	28.350	29.500	27.250	29.100	29.100	165,100
2023-01-19	29.800	30.000	28.250	28.400	28.400	193,000
2023-01-18	29.150	29.950	27.750	29.800	29.800	146,600
2023-01-17	29.750	29.950	28.500	29.150	29.150	149,500
2023-01-16	31.550	31.700	28.500	29.750	29.750	583,100
2023-01-13	33.500	34.400	30.500	31.500	31.500	273,200

← NewerPage 16 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.