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
2022-01-28	18.700	19.000	18.700	18.750	18.750	4,200
2022-01-27	19.000	19.050	18.450	18.700	18.700	16,000
2022-01-26	18.900	18.950	18.600	18.750	18.750	3,800
2022-01-25	18.500	18.900	18.250	18.900	18.900	5,800
2022-01-24	18.900	18.950	18.000	18.150	18.150	16,900
2022-01-21	18.900	18.900	18.700	18.850	18.850	7,500
2022-01-20	19.000	19.450	18.550	18.700	18.700	29,000
2022-01-19	18.450	19.500	18.300	18.700	18.700	12,700
2022-01-18	19.150	19.200	18.250	18.350	18.350	21,200
2022-01-17	19.400	19.800	18.250	19.100	19.100	31,600
2022-01-14	19.800	19.800	18.700	18.950	18.950	141,300
2022-01-13	20.750	21.000	19.450	19.550	19.550	26,200
2022-01-12	20.050	20.400	19.550	20.300	20.300	4,700
2022-01-11	20.400	20.400	19.550	19.950	19.950	24,400
2022-01-10	19.300	21.300	19.300	20.400	20.400	158,200
2022-01-07	19.400	19.400	19.400	19.400	19.400	0
2022-01-06	19.500	20.100	19.300	19.400	19.400	9,700
2022-01-05	19.850	20.100	19.350	19.750	19.750	18,700
2022-01-04	19.050	19.800	19.050	19.400	19.400	15,200
2022-01-03	18.900	19.300	18.850	19.050	19.050	5,500
2021-12-30	18.550	19.500	18.500	18.850	18.850	14,000
2021-12-29	18.650	18.750	18.250	18.750	18.750	7,000
2021-12-28	18.750	19.000	18.250	18.850	18.850	21,100
2021-12-27	19.300	19.500	18.800	18.950	18.950	18,400
2021-12-24	19.550	19.550	19.250	19.250	19.250	1,200
2021-12-23	19.950	19.950	19.150	19.600	19.600	16,000
2021-12-22	19.900	19.900	19.150	19.250	19.250	13,600
2021-12-21	18.300	19.800	18.200	19.750	19.750	21,200
2021-12-20	19.200	19.350	18.150	18.500	18.500	19,100
2021-12-17	19.300	19.300	18.800	18.800	18.800	13,100
2021-12-16	18.450	19.350	18.450	18.900	18.900	26,700
2021-12-15	18.450	19.000	18.400	18.600	18.600	13,000
2021-12-14	18.550	18.700	18.000	18.650	18.650	19,500
2021-12-13	19.000	19.000	18.750	18.850	18.850	3,200
2021-12-10	19.300	19.300	18.850	19.050	19.050	3,900
2021-12-09	19.000	19.300	18.450	19.250	19.250	4,000
2021-12-08	19.050	19.300	18.550	19.000	19.000	12,500
2021-12-07	19.400	19.400	19.000	19.250	19.250	12,200
2021-12-06	19.300	19.400	19.300	19.350	19.350	3,000
2021-12-03	19.700	19.800	19.450	19.500	19.500	3,700
2021-12-02	19.700	20.050	19.300	19.450	19.450	14,100
2021-12-01	19.600	19.850	19.600	19.700	19.700	5,500
2021-11-30	19.400	19.550	19.250	19.500	19.500	3,900
2021-11-29	19.400	19.700	19.150	19.350	19.350	7,200
2021-11-26	19.500	19.900	19.050	19.150	19.150	10,400
2021-11-25	19.650	20.000	19.450	19.600	19.600	11,600
2021-11-24	19.950	19.950	19.550	19.700	19.700	3,800
2021-11-23	19.550	19.950	19.100	19.950	19.950	11,000
2021-11-22	19.600	19.800	19.400	19.400	19.400	8,400
2021-11-19	20.800	20.800	19.600	19.600	19.600	33,000
2021-11-18	20.450	20.950	20.000	20.200	20.200	125,000
2021-11-17	20.200	20.350	20.000	20.300	20.300	21,800
2021-11-16	19.850	20.500	19.750	20.150	20.150	36,000
2021-11-15	19.850	20.000	19.600	19.750	19.750	8,300
2021-11-12	19.950	20.550	19.800	20.000	20.000	118,700
2021-11-11	19.350	19.950	19.200	19.950	19.950	53,500
2021-11-10	19.550	19.950	19.050	19.250	19.250	16,300
2021-11-09	19.800	19.800	19.350	19.500	19.500	36,200
2021-11-08	19.950	19.950	19.700	19.900	19.900	10,000
2021-11-05	19.800	19.950	19.700	19.900	19.900	12,000

← NewerPage 21 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.