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
2022-04-26	14.750	14.900	13.800	14.400	14.400	81,200
2022-04-25	15.250	15.350	14.200	14.500	14.500	36,200
2022-04-22	15.450	16.150	14.600	14.650	14.650	85,400
2022-04-21	15.750	15.750	14.650	14.700	14.700	20,800
2022-04-20	14.600	16.350	14.150	15.350	15.350	78,300
2022-04-19	15.600	16.250	14.500	14.900	14.900	48,200
2022-04-18	16.150	17.250	15.450	15.800	15.800	55,900
2022-04-15	16.200	16.200	14.800	15.800	15.800	32,100
2022-04-14	16.850	17.350	16.250	16.550	16.550	44,200
2022-04-13	15.850	17.350	15.850	16.550	16.550	149,800
2022-04-12	15.800	16.700	14.800	15.800	15.800	40,200
2022-04-11	16.100	16.100	15.550	15.800	15.800	16,700
2022-04-08	17.150	17.800	15.800	16.100	16.100	44,400
2022-04-07	18.200	19.250	16.250	16.950	16.950	133,100
2022-04-06	17.050	18.700	15.700	18.650	18.650	92,600
2022-04-05	17.050	17.050	16.600	17.050	17.050	210,500
2022-04-04	15.550	15.550	14.800	15.550	15.550	17,100
2022-04-01	13.200	14.200	13.200	14.200	14.200	37,000
2022-03-31	12.500	12.950	11.700	12.950	12.950	80,400
2022-03-30	11.800	12.000	10.550	11.800	11.800	71,500
2022-03-29	12.250	12.800	11.700	11.800	11.800	13,500
2022-03-28	14.000	15.300	11.000	12.250	12.250	30,500
2022-03-25	14.050	14.050	14.050	14.050	14.050	0
2022-03-24	14.050	14.050	14.050	14.050	14.050	0
2022-03-23	14.050	14.050	14.050	14.050	14.050	0
2022-03-22	14.050	14.050	14.050	14.050	14.050	0
2022-03-21	14.050	14.050	14.050	14.050	14.050	0
2022-03-18	14.050	14.050	14.050	14.050	14.050	0
2022-03-17	14.050	14.050	14.050	14.050	14.050	0
2022-03-16	14.050	14.050	14.050	14.050	14.050	0
2022-03-15	14.050	14.050	14.050	14.050	14.050	0
2022-03-14	14.050	14.050	14.050	14.050	14.050	0
2022-03-11	14.050	14.050	14.050	14.050	14.050	0
2022-03-10	14.050	14.050	14.050	14.050	14.050	0
2022-03-09	14.050	14.050	14.050	14.050	14.050	0
2022-03-04	14.050	14.050	14.050	14.050	14.050	0
2022-03-03	14.050	14.050	14.050	14.050	14.050	0
2022-03-02	14.050	14.050	14.050	14.050	14.050	0
2022-03-01	14.050	14.050	14.050	14.050	14.050	0
2022-02-28	14.050	14.050	14.050	14.050	14.050	0
2022-02-25	14.100	14.100	14.000	14.050	14.050	37,900
2022-02-24	16.600	17.650	12.150	12.850	12.850	87,700
2022-02-23	17.200	17.200	17.200	17.200	17.200	0
2022-02-22	17.600	18.400	15.100	17.200	17.200	18,700
2022-02-21	18.750	18.750	16.000	18.000	18.000	38,000
2022-02-18	18.600	18.750	18.550	18.700	18.700	8,300
2022-02-17	18.750	18.850	18.650	18.650	18.650	11,400
2022-02-16	18.850	19.050	18.750	19.050	19.050	14,700
2022-02-15	18.700	19.100	18.650	19.050	19.050	10,300
2022-02-14	18.800	18.850	18.400	18.750	18.750	6,900
2022-02-11	18.700	18.850	18.600	18.600	18.600	10,600
2022-02-10	18.800	18.950	18.700	18.800	18.800	5,200
2022-02-09	18.750	19.050	18.750	19.050	19.050	4,200
2022-02-08	18.900	18.900	18.700	18.750	18.750	2,100
2022-02-07	18.900	18.950	18.700	18.700	18.700	2,700
2022-02-04	18.900	18.900	18.600	18.850	18.850	2,700
2022-02-03	18.800	18.850	18.550	18.850	18.850	5,400
2022-02-02	18.900	18.900	18.650	18.850	18.850	13,700
2022-02-01	19.100	19.150	18.700	18.700	18.700	14,300
2022-01-31	19.200	19.650	18.700	19.100	19.100	5,700

← NewerPage 20 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.