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
2022-10-18	15.300	17.800	14.600	16.000	16.000	771,500
2022-10-17	13.300	16.600	13.300	15.050	15.050	253,200
2022-10-14	13.150	13.600	13.100	13.300	13.300	6,500
2022-10-13	13.250	13.800	13.000	13.200	13.200	16,000
2022-10-12	13.150	13.300	13.100	13.200	13.200	4,400
2022-10-11	13.200	13.200	12.850	13.100	13.100	9,100
2022-10-10	13.400	13.400	12.800	13.200	13.200	12,000
2022-10-07	13.700	13.700	12.750	12.900	12.900	8,800
2022-10-06	13.600	13.650	13.200	13.400	13.400	12,900
2022-10-05	13.800	13.800	13.350	13.350	13.350	1,700
2022-10-04	13.600	13.950	13.550	13.600	13.600	5,500
2022-10-03	13.300	13.650	13.250	13.550	13.550	3,900
2022-09-30	13.050	13.300	12.500	13.100	13.100	11,100
2022-09-29	13.350	13.350	12.350	13.200	13.200	58,200
2022-09-28	13.400	13.800	13.400	13.400	13.400	3,600
2022-09-27	13.400	13.550	13.300	13.350	13.350	2,600
2022-09-26	13.350	14.100	13.250	13.350	13.350	38,800
2022-09-23	13.950	14.200	13.100	13.350	13.350	16,900
2022-09-22	14.050	14.550	13.750	13.750	13.750	31,900
2022-09-21	14.550	14.550	13.500	14.150	14.150	34,400
2022-09-20	15.000	15.100	14.600	14.700	14.700	31,800
2022-09-19	14.700	15.300	14.700	14.950	14.950	31,700
2022-09-16	15.150	15.150	14.900	15.150	15.150	4,600
2022-09-15	15.150	15.400	14.550	15.000	15.000	64,700
2022-09-14	15.300	15.300	14.550	15.200	15.200	47,600
2022-09-13	15.500	15.800	15.200	15.500	15.500	13,800
2022-09-12	15.350	15.850	15.200	15.550	15.550	14,900
2022-09-09	15.100	15.500	14.950	15.200	15.200	29,200
2022-09-08	14.650	15.900	14.550	14.950	14.950	29,200
2022-09-07	15.050	15.050	14.600	14.850	14.850	11,800
2022-09-06	15.400	15.950	14.300	14.900	14.900	120,200
2022-09-05	15.950	16.000	15.200	15.350	15.350	38,900
2022-09-02	14.950	15.950	14.950	15.400	15.400	89,600
2022-09-01	15.150	15.300	15.150	15.150	15.150	2,400
2022-08-31	15.350	15.600	14.650	15.200	15.200	20,100
2022-08-30	15.350	15.600	15.150	15.200	15.200	19,900
2022-08-29	14.750	15.700	14.650	15.400	15.400	94,800
2022-08-26	14.950	15.000	14.300	14.750	14.750	27,200
2022-08-25	15.050	15.150	14.750	14.900	14.900	34,200
2022-08-24	15.150	15.400	14.800	15.000	15.000	56,500
2022-08-23	15.600	15.650	14.900	15.150	15.150	78,000
2022-08-22	15.500	16.050	14.600	15.250	15.250	81,900
2022-08-19	16.000	16.300	15.050	15.550	15.550	116,400
2022-08-18	15.500	16.450	15.000	16.000	16.000	159,100
2022-08-17	15.800	16.350	15.200	15.250	15.250	50,000
2022-08-16	15.600	16.050	15.400	15.750	15.750	37,200
2022-08-15	15.050	16.200	15.050	15.400	15.400	129,400
2022-08-12	15.000	15.250	14.400	15.200	15.200	51,300
2022-08-11	16.200	17.250	14.650	15.200	15.200	268,000
2022-08-10	14.900	18.000	14.750	16.600	16.600	1,119,700
2022-08-09	13.400	17.400	12.300	14.100	14.100	379,500
2022-08-08	13.200	13.300	13.000	13.250	13.250	7,000
2022-08-05	13.200	13.400	12.800	13.000	13.000	27,000
2022-08-04	13.200	13.200	13.000	13.050	13.050	7,900
2022-08-03	13.200	13.250	13.100	13.200	13.200	6,300
2022-08-02	13.500	13.500	13.000	13.100	13.100	9,800
2022-08-01	13.450	13.450	13.250	13.300	13.300	32,000
2022-07-29	13.600	13.600	13.200	13.250	13.250	18,500
2022-07-28	13.650	13.650	13.200	13.400	13.400	21,000
2022-07-27	13.450	13.650	13.350	13.350	13.350	4,200

← NewerPage 18 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.