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
2023-01-12	34.800	34.900	33.050	33.750	33.750	79,000
2023-01-11	32.850	35.000	31.750	34.000	34.000	518,800
2023-01-10	30.150	33.000	30.150	31.700	31.700	295,200
2023-01-09	27.750	33.800	27.200	30.300	30.300	364,200
2023-01-06	26.050	29.750	25.600	27.700	27.700	437,400
2023-01-05	26.700	26.900	25.500	26.100	26.100	74,900
2023-01-04	26.000	27.800	25.650	26.300	26.300	148,700
2023-01-03	24.900	27.800	24.800	25.750	25.750	132,400
2022-12-30	25.450	26.100	25.000	25.300	25.300	45,100
2022-12-29	26.000	26.950	25.100	25.350	25.350	108,200
2022-12-28	25.900	27.900	24.500	25.350	25.350	281,100
2022-12-27	26.000	27.900	24.200	25.900	25.900	391,400
2022-12-26	24.800	30.000	24.100	25.350	25.350	1,102,600
2022-12-23	24.350	30.800	23.200	23.500	23.500	913,500
2022-12-22	29.350	36.900	24.200	24.800	24.800	1,585,000
2022-12-21	19.100	26.700	19.050	26.700	26.700	813,100
2022-12-20	18.550	19.250	18.550	19.100	19.100	20,400
2022-12-19	18.800	18.800	18.500	18.700	18.700	2,800
2022-12-16	18.950	18.950	18.600	18.900	18.900	5,800
2022-12-15	18.950	19.600	18.400	18.850	18.850	25,900
2022-12-14	18.850	19.050	18.500	18.900	18.900	17,100
2022-12-13	18.850	18.850	18.600	18.800	18.800	12,000
2022-12-12	18.900	19.000	18.650	18.900	18.900	11,900
2022-12-09	19.100	19.100	18.900	18.950	18.950	5,000
2022-12-08	19.050	19.250	18.950	19.100	19.100	5,400
2022-12-07	19.150	19.150	18.900	18.900	18.900	12,600
2022-12-06	19.300	19.450	19.000	19.300	19.300	8,300
2022-12-05	19.150	19.550	19.000	19.150	19.150	39,000
2022-12-02	19.650	19.800	19.000	19.050	19.050	6,200
2022-12-01	19.700	20.150	19.300	19.300	19.300	9,800
2022-11-30	19.100	20.400	18.950	19.700	19.700	64,100
2022-11-29	19.100	19.200	18.900	19.000	19.000	12,500
2022-11-28	18.950	19.350	18.600	18.950	18.950	21,000
2022-11-25	19.000	19.350	18.750	18.850	18.850	31,600
2022-11-24	19.050	19.800	18.800	18.950	18.950	25,000
2022-11-23	19.200	19.300	18.950	18.950	18.950	18,000
2022-11-22	18.950	19.200	18.950	19.150	19.150	13,700
2022-11-21	19.700	19.850	18.750	18.950	18.950	32,100
2022-11-18	19.850	20.250	19.000	19.900	19.900	64,600
2022-11-17	20.000	20.450	19.950	19.950	19.950	4,400
2022-11-16	19.000	20.050	19.000	20.050	20.050	21,200
2022-11-15	20.000	20.150	19.300	19.400	19.400	13,900
2022-11-14	19.650	20.200	19.650	20.000	20.000	59,900
2022-11-11	19.800	20.200	19.150	19.800	19.800	24,500
2022-11-10	19.800	20.450	19.400	19.850	19.850	21,000
2022-11-09	19.650	20.200	19.500	19.800	19.800	42,100
2022-11-08	19.450	20.250	18.850	19.850	19.850	73,500
2022-11-07	19.500	20.650	18.150	19.550	19.550	260,200
2022-11-03	19.300	19.600	17.700	19.300	19.300	41,800
2022-11-02	18.100	20.000	17.700	19.500	19.500	259,400
2022-11-01	17.950	18.200	17.550	18.100	18.100	22,900
2022-10-31	18.150	18.450	17.350	17.950	17.950	31,900
2022-10-28	18.400	19.500	18.000	18.250	18.250	169,100
2022-10-27	18.400	18.400	16.650	18.200	18.200	107,000
2022-10-26	18.450	18.450	17.500	18.150	18.150	57,700
2022-10-25	17.900	18.700	17.650	18.350	18.350	69,400
2022-10-24	17.700	18.600	17.450	17.650	17.650	59,000
2022-10-21	17.100	18.800	16.700	17.400	17.400	105,000
2022-10-20	17.000	19.400	17.000	18.000	18.000	303,400
2022-10-19	15.950	17.400	15.950	17.200	17.200	259,800

← NewerPage 17 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.