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
2026-02-05	50.800	51.100	50.650	50.850	50.850	38,300
2026-02-04	51.000	51.350	50.700	51.100	51.100	55,900
2026-02-03	51.100	51.350	50.550	51.100	51.100	85,000
2026-02-02	51.600	51.600	50.500	51.150	51.150	155,700
2026-01-30	51.650	52.000	51.200	51.700	51.700	58,200
2026-01-29	51.750	52.250	51.000	51.950	51.950	154,400
2026-01-28	51.800	52.100	51.500	51.800	51.800	89,500
2026-01-27	51.700	52.200	51.500	51.750	51.750	40,100
2026-01-26	51.800	52.150	51.600	51.800	51.800	76,200
2026-01-23	51.550	52.000	51.550	51.700	51.700	34,100
2026-01-22	52.000	52.200	51.500	51.750	51.750	66,600
2026-01-21	51.450	52.250	51.450	51.750	51.750	85,100
2026-01-20	52.250	53.400	51.400	51.500	51.500	158,700
2026-01-19	52.500	52.800	52.200	52.300	52.300	100,600
2026-01-16	52.150	53.800	52.150	52.350	52.350	205,900
2026-01-15	51.750	52.850	51.650	52.300	52.300	114,500
2026-01-14	51.100	52.000	50.800	51.900	51.900	80,500
2026-01-13	50.600	51.300	50.600	50.750	50.750	41,100
2026-01-12	50.900	51.350	50.600	50.950	50.950	42,500
2026-01-09	50.750	50.950	50.500	50.650	50.650	28,400
2026-01-08	51.050	51.150	50.350	50.800	50.800	42,300
2026-01-06	50.800	51.650	50.800	51.200	51.200	16,700
2026-01-05	51.750	51.750	50.050	51.550	51.550	69,500
2025-12-30	51.500	52.250	50.900	51.750	51.750	136,500
2025-12-29	51.900	51.900	51.100	51.400	51.400	128,400
2025-12-26	51.100	51.950	50.950	51.850	51.850	104,100
2025-12-25	52.300	52.300	51.050	51.350	51.350	38,700
2025-12-24	52.050	52.250	51.050	52.050	52.050	56,000
2025-12-23	52.300	52.450	50.800	51.700	51.700	130,600
2025-12-22	52.700	52.950	51.950	52.100	52.100	93,500
2025-12-19	52.950	53.350	52.650	52.750	52.750	49,300
2025-12-18	52.550	54.100	52.550	53.300	53.300	127,700
2025-12-17	52.500	52.900	52.500	52.500	52.500	89,800
2025-12-16	52.800	53.150	52.400	52.450	52.450	65,500
2025-12-15	53.350	53.700	52.300	53.000	53.000	105,500
2025-12-12	53.600	54.000	53.000	53.450	53.450	82,000
2025-12-11	53.700	54.100	53.600	53.850	53.850	30,100
2025-12-10	54.000	54.000	53.400	53.550	53.550	30,800
2025-12-09	53.950	54.350	53.300	53.650	53.650	55,400
2025-12-08	53.750	54.550	53.600	53.850	53.850	48,200
2025-12-05	54.200	54.250	53.750	54.100	54.100	33,000
2025-12-04	54.100	54.350	53.500	53.900	53.900	106,600
2025-12-03	54.750	54.750	54.050	54.450	54.450	11,800
2025-12-02	55.500	55.550	54.000	54.900	54.900	34,100
2025-12-01	54.000	55.800	53.900	55.050	55.050	156,100
2025-11-28	53.750	55.500	53.450	54.200	54.200	100,300
2025-11-27	53.900	54.000	53.150	53.650	53.650	57,700
2025-11-26	54.850	55.050	53.850	54.050	54.050	29,700
2025-11-25	54.250	54.850	53.800	54.100	54.100	76,200
2025-11-24	55.500	55.950	53.800	54.500	54.500	113,700
2025-11-21	54.950	56.900	54.800	55.550	55.550	187,900
2025-11-20	53.050	55.500	52.600	55.150	55.150	392,200
2025-11-19	52.950	53.150	52.550	52.850	52.850	33,300
2025-11-18	52.700	52.900	52.150	52.900	52.900	84,700
2025-11-17	53.000	53.450	52.000	52.350	52.350	64,400
2025-11-14	52.950	52.950	52.400	52.450	52.450	23,800
2025-11-13	52.900	53.400	52.700	52.900	52.900	11,400
2025-11-12	53.300	53.400	52.900	53.150	53.150	12,700
2025-11-11	53.000	53.500	52.700	53.500	53.500	22,700
2025-11-10	52.750	53.800	52.400	52.800	52.800	52,500

← NewerPage 4 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.