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
2022-07-26	13.400	13.600	13.100	13.450	13.450	18,800
2022-07-25	13.050	13.400	12.800	13.250	13.250	40,500
2022-07-22	13.200	13.200	12.700	13.050	13.050	36,800
2022-07-21	13.100	13.300	12.700	13.050	13.050	12,200
2022-07-20	13.050	13.750	12.600	13.000	13.000	69,800
2022-07-19	13.400	14.000	13.000	13.050	13.050	99,400
2022-07-18	13.850	14.000	13.050	13.250	13.250	87,600
2022-07-15	13.200	14.550	13.000	13.450	13.450	371,500
2022-07-14	13.600	13.600	13.150	13.250	13.250	3,300
2022-07-13	13.300	13.650	13.200	13.250	13.250	22,700
2022-07-12	13.300	13.400	13.200	13.300	13.300	3,700
2022-07-11	13.500	13.700	13.300	13.350	13.350	3,600
2022-07-08	13.450	13.500	13.000	13.400	13.400	12,200
2022-07-07	13.250	13.500	13.050	13.450	13.450	3,900
2022-07-06	13.250	13.700	13.000	13.300	13.300	12,200
2022-07-05	13.700	13.800	13.200	13.550	13.550	4,100
2022-07-04	13.450	13.450	13.200	13.300	13.300	22,600
2022-07-01	13.350	13.450	12.900	13.400	13.400	7,200
2022-06-30	13.700	13.700	13.000	13.400	13.400	11,000
2022-06-29	14.150	14.150	13.500	13.700	13.700	8,700
2022-06-28	14.250	14.550	13.550	13.950	13.950	28,300
2022-06-27	14.450	14.500	14.100	14.200	14.200	9,300
2022-06-24	14.350	14.900	14.050	14.300	14.300	36,100
2022-06-23	13.500	14.700	13.350	14.200	14.200	126,100
2022-06-22	13.150	13.500	13.150	13.400	13.400	6,200
2022-06-21	13.750	13.900	13.150	13.150	13.150	15,300
2022-06-20	13.700	13.900	13.350	13.750	13.750	12,600
2022-06-17	13.100	14.000	13.000	13.600	13.600	12,700
2022-06-16	12.950	13.100	12.650	13.050	13.050	14,400
2022-06-15	12.700	12.950	12.700	12.950	12.950	5,800
2022-06-14	12.800	12.900	12.350	12.700	12.700	10,600
2022-06-10	13.250	13.250	12.600	12.950	12.950	13,200
2022-06-09	13.350	13.450	12.500	13.250	13.250	19,000
2022-06-08	13.150	13.500	13.150	13.500	13.500	8,600
2022-06-07	13.300	13.350	13.100	13.200	13.200	8,300
2022-06-06	13.500	13.500	13.200	13.200	13.200	8,300
2022-06-03	13.350	13.650	13.200	13.500	13.500	21,400
2022-06-02	13.650	13.700	13.350	13.400	13.400	13,700
2022-06-01	13.600	13.900	13.600	13.600	13.600	12,000
2022-05-31	13.850	14.000	13.350	13.650	13.650	13,600
2022-05-30	14.100	14.100	13.400	13.600	13.600	26,800
2022-05-27	13.900	14.000	13.600	13.800	13.800	16,800
2022-05-26	13.600	14.100	13.350	13.850	13.850	21,800
2022-05-25	13.800	13.850	13.400	13.650	13.650	10,300
2022-05-24	13.650	13.800	13.350	13.700	13.700	17,200
2022-05-23	13.850	14.000	13.600	13.800	13.800	22,000
2022-05-20	13.750	14.550	13.750	13.850	13.850	90,400
2022-05-19	14.000	14.000	13.700	13.850	13.850	19,000
2022-05-18	13.750	14.000	13.750	13.900	13.900	44,400
2022-05-17	13.800	14.000	13.700	13.950	13.950	34,700
2022-05-16	14.250	14.250	13.700	14.000	14.000	74,800
2022-05-13	14.400	14.500	13.950	14.150	14.150	16,100
2022-05-12	15.000	15.000	13.950	14.250	14.250	12,600
2022-05-11	14.900	15.100	14.000	14.500	14.500	35,100
2022-05-06	14.750	14.900	14.650	14.750	14.750	6,900
2022-05-05	15.100	15.100	14.500	14.750	14.750	22,800
2022-05-04	15.050	15.850	14.500	14.950	14.950	40,800
2022-04-29	15.050	15.500	14.600	14.850	14.850	39,400
2022-04-28	14.450	15.950	14.400	15.400	15.400	94,500
2022-04-27	14.000	14.800	14.000	14.600	14.600	38,300

← NewerPage 19 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.