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
2026-05-04	50.350	50.600	49.600	49.650	49.650	157,500
2026-04-30	50.150	50.700	49.550	49.900	49.900	86,100
2026-04-29	51.650	52.000	49.500	50.450	50.450	250,400
2026-04-28	52.700	53.450	50.900	51.400	51.400	194,000
2026-04-27	53.350	53.600	52.700	52.750	52.750	70,500
2026-04-24	53.250	53.700	52.500	53.250	53.250	120,900
2026-04-23	53.650	54.150	53.100	53.450	53.450	71,900
2026-04-22	53.350	54.300	53.300	53.900	53.900	139,000
2026-04-21	53.350	53.600	52.700	52.900	52.900	94,100
2026-04-20	53.050	53.750	53.050	53.500	53.500	27,200
2026-04-17	53.050	54.900	52.650	53.400	53.400	161,000
2026-04-16	52.050	55.100	52.050	53.150	53.150	210,900
2026-04-15	52.100	52.600	51.950	52.300	52.300	58,900
2026-04-14	52.200	52.800	51.850	52.150	52.150	79,900
2026-04-13	53.700	53.800	52.100	52.200	52.200	126,200
2026-04-10	54.000	54.450	52.600	53.600	53.600	72,100
2026-04-09	54.050	54.550	53.100	53.350	53.350	68,400
2026-04-08	54.150	54.700	53.900	54.200	54.200	79,000
2026-04-07	54.300	54.800	54.200	54.450	54.450	96,900
2026-04-06	54.600	55.000	53.850	54.200	54.200	74,200
2026-04-03	54.750	57.600	54.200	54.600	54.600	348,300
2026-04-02	55.250	56.450	54.000	54.550	54.550	221,600
2026-04-01	56.100	57.250	55.000	56.100	56.100	366,500
2026-03-31	56.400	57.750	55.600	56.350	56.350	227,200
2026-03-30	57.600	60.000	55.300	57.150	57.150	554,100
2026-03-27	56.800	58.300	56.350	56.750	56.750	135,400
2026-03-26	58.200	60.550	56.100	56.950	56.950	469,600
2026-03-25	60.350	62.800	57.550	58.400	58.400	525,300
2026-03-24	55.700	61.150	55.350	57.600	57.600	998,000
2026-03-23	56.900	56.950	55.000	55.650	55.650	197,300
2026-03-20	56.900	58.100	56.550	56.800	56.800	174,600
2026-03-19	56.750	58.200	56.750	57.250	57.250	136,900
2026-03-18	57.400	57.800	56.700	57.500	57.500	83,000
2026-03-17	59.750	60.200	57.000	57.400	57.400	145,400
2026-03-16	59.700	60.750	58.000	59.300	59.300	246,000
2026-03-13	58.650	60.900	58.650	59.650	59.650	223,200
2026-03-12	58.350	61.450	56.100	59.900	59.900	713,300
2026-03-11	57.150	59.000	57.150	57.350	57.350	233,300
2026-03-10	54.800	59.650	54.750	57.200	57.200	742,300
2026-03-09	55.250	57.700	52.900	55.250	55.250	166,300
2026-03-06	57.600	57.600	55.200	56.200	56.200	196,300
2026-03-05	58.300	58.500	56.600	57.250	57.250	266,300
2026-03-04	57.400	59.900	57.050	58.500	58.500	344,500
2026-03-03	59.050	59.050	56.600	57.500	57.500	328,200
2026-03-02	61.500	61.800	57.800	58.900	58.900	865,600
2026-02-27	62.850	63.350	60.050	61.150	61.150	370,300
2026-02-26	63.400	64.250	62.650	63.000	63.000	149,900
2026-02-25	66.150	66.450	62.050	63.400	63.400	605,300
2026-02-24	64.000	69.400	63.650	65.300	65.300	1,736,700
2026-02-20	57.800	68.900	57.150	64.800	64.800	3,034,700
2026-02-19	58.600	60.650	57.200	57.750	57.750	530,700
2026-02-18	56.600	63.000	55.150	58.300	58.300	2,046,500
2026-02-17	60.150	62.050	55.500	56.400	56.400	1,863,900
2026-02-16	50.600	61.500	50.350	56.850	56.850	3,340,200
2026-02-13	50.700	50.700	50.150	50.500	50.500	55,000
2026-02-12	50.900	51.300	50.250	50.650	50.650	116,000
2026-02-11	50.700	51.200	50.700	50.950	50.950	22,800
2026-02-10	51.200	51.500	50.600	50.600	50.600	60,200
2026-02-09	50.950	51.900	50.750	51.150	51.150	129,700
2026-02-06	50.550	51.150	50.500	50.850	50.850	34,800

← NewerPage 3 of 22 · 1,270 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.