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
2026-07-27	36.500	38.500	36.200	37.800	37.800	185,700
2026-07-24	35.000	37.000	34.600	36.700	36.700	106,700
2026-07-23	36.600	36.950	35.100	35.750	35.750	85,100
2026-07-22	34.900	37.500	34.700	36.650	36.650	173,300
2026-07-21	34.750	36.500	33.850	34.950	34.950	277,600
2026-07-20	31.750	35.100	31.450	33.500	33.500	264,900
2026-07-17	32.600	33.450	31.050	31.250	31.250	210,700
2026-07-16	33.200	34.100	32.000	32.600	32.600	113,500
2026-07-15	35.850	35.850	32.500	34.150	34.150	139,500
2026-07-14	37.400	37.450	35.700	35.850	35.850	75,200
2026-07-13	35.550	38.800	35.400	36.650	36.650	351,300
2026-07-10	34.300	36.000	34.250	34.800	34.800	228,300
2026-07-09	33.000	38.250	32.650	35.250	35.250	507,300
2026-07-08	33.250	33.650	32.000	33.100	33.100	115,600
2026-07-07	33.900	33.900	31.500	32.250	32.250	204,300
2026-07-06	34.250	36.200	33.500	33.900	33.900	306,800
2026-07-03	34.800	34.800	34.000	34.250	34.250	27,700
2026-07-02	36.050	36.400	34.500	34.550	34.550	97,100
2026-07-01	36.000	36.500	35.650	36.000	36.000	77,000
2026-06-30	36.150	36.850	34.500	34.500	34.500	276,000
2026-06-29	34.850	36.300	34.450	35.850	35.850	235,400
2026-06-26	34.250	35.600	33.200	33.800	33.800	336,800
2026-06-25	35.200	35.600	33.100	33.500	33.500	262,000
2026-06-24	35.100	35.550	33.000	33.550	33.550	283,400
2026-06-23	32.600	35.900	29.650	34.100	34.100	767,100
2026-06-22	39.200	39.200	32.000	34.600	34.600	587,700
2026-06-19	39.200	40.100	38.750	39.400	39.400	114,500
2026-06-18	40.200	42.000	38.250	39.500	39.500	289,400
2026-06-17	44.900	45.100	41.500	44.550	44.550	219,100
2026-06-16	45.800	46.500	44.850	45.650	45.650	41,900
2026-06-15	46.400	47.000	45.050	46.500	46.500	198,400
2026-06-11	46.700	47.000	46.000	46.200	46.200	25,600
2026-06-10	46.600	47.450	45.950	46.200	46.200	40,100
2026-06-09	47.600	48.050	46.000	47.100	47.100	117,700
2026-06-08	49.400	49.400	47.600	47.700	47.700	45,000
2026-06-05	48.100	49.800	48.100	48.800	48.800	57,300
2026-06-04	48.550	49.100	47.750	48.050	48.050	92,500
2026-06-03	48.700	49.100	48.500	48.700	48.700	49,600
2026-06-02	49.300	50.000	48.700	49.050	49.050	32,600
2026-06-01	47.750	50.900	47.750	48.750	48.750	115,900
2026-05-29	47.600	48.150	47.600	47.750	47.750	37,300
2026-05-28	48.350	48.800	47.800	48.150	48.150	17,700
2026-05-27	48.100	48.800	48.050	48.400	48.400	69,200
2026-05-26	49.100	50.300	48.100	48.950	48.950	93,600
2026-05-25	49.650	50.750	49.050	49.250	49.250	62,100
2026-05-22	49.700	50.400	49.450	49.700	49.700	32,800
2026-05-21	50.400	50.550	49.400	49.850	49.850	47,700
2026-05-20	50.300	50.850	50.100	50.650	50.650	32,100
2026-05-19	50.550	51.100	50.250	50.550	50.550	40,900
2026-05-18	51.300	51.350	50.000	50.550	50.550	101,600
2026-05-15	52.500	52.700	51.050	51.250	51.250	75,300
2026-05-14	52.650	52.900	52.500	52.600	52.600	57,400
2026-05-13	52.750	53.250	52.650	52.900	52.900	40,900
2026-05-12	50.650	54.300	50.400	52.750	52.750	305,800
2026-05-11	49.300	51.300	49.300	50.750	50.750	272,200
2026-05-08	49.050	49.700	49.050	49.400	49.400	29,400
2026-05-07	49.100	49.800	49.100	49.500	49.500	10,500
2026-05-06	49.600	49.850	49.000	49.350	49.350	72,600
2026-05-05	49.850	49.900	49.350	49.550	49.550	64,100
2026-05-04	50.350	50.600	49.600	49.650	49.650	157,500

← NewerPage 2 of 22 · 1,271 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.