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
2025-11-07	54.050	54.050	52.900	53.500	53.500	65,300
2025-11-06	55.050	55.300	53.000	53.550	53.550	61,000
2025-11-05	51.800	54.900	51.800	53.550	53.550	202,900
2025-11-03	52.250	52.800	51.800	52.400	52.400	23,700
2025-11-01	51.350	52.000	51.350	51.800	51.800	16,200
2025-10-31	51.450	52.000	51.450	51.750	51.750	16,700
2025-10-30	51.100	51.950	51.050	51.550	51.550	23,900
2025-10-29	53.000	53.000	51.200	52.050	52.050	164,000
2025-10-28	52.400	53.750	51.800	52.550	52.550	74,500
2025-10-27	54.900	55.250	51.200	52.000	52.000	160,400
2025-10-24	54.450	55.350	54.100	54.850	54.850	14,500
2025-10-23	54.350	54.950	54.050	54.400	54.400	28,900
2025-10-22	56.100	56.550	54.400	56.000	56.000	52,700
2025-10-21	56.450	56.950	55.150	55.300	55.300	69,600
2025-10-20	55.600	57.250	55.500	56.900	56.900	108,100
2025-10-17	55.700	56.550	54.000	55.000	55.000	123,200
2025-10-16	53.300	56.300	53.300	53.950	53.950	104,000
2025-10-15	53.650	54.150	53.250	53.850	53.850	25,400
2025-10-14	54.400	54.550	53.800	54.100	54.100	54,100
2025-10-13	53.700	55.000	52.850	54.700	54.700	135,700
2025-10-10	55.050	55.050	53.350	53.900	53.900	44,800
2025-10-09	55.000	55.050	54.150	54.950	54.950	80,400
2025-10-08	55.650	56.900	54.700	54.850	54.850	66,000
2025-10-07	54.950	56.200	54.500	55.500	55.500	100,100
2025-10-06	55.500	56.650	54.500	54.800	54.800	143,800
2025-10-03	57.100	57.250	55.100	55.600	55.600	137,500
2025-10-02	56.650	61.900	55.700	56.850	56.850	328,300
2025-10-01	57.100	57.500	56.350	56.900	56.900	78,600
2025-09-30	57.200	58.150	56.400	57.000	57.000	125,600
2025-09-29	58.950	59.400	56.800	57.150	57.150	185,400
2025-09-26	61.500	64.050	58.100	59.000	59.000	476,100
2025-09-25	57.200	61.800	56.850	59.550	59.550	295,500
2025-09-24	56.950	57.700	55.950	56.600	56.600	118,400
2025-09-23	58.900	59.900	56.000	59.650	59.650	206,900
2025-09-22	59.700	60.250	58.000	58.850	58.850	102,700
2025-09-19	61.100	62.750	58.000	58.550	58.550	184,300
2025-09-18	59.550	62.650	58.500	59.400	59.400	334,700
2025-09-17	60.350	60.650	59.250	59.750	59.750	65,200
2025-09-16	60.750	61.000	59.800	60.200	60.200	62,100
2025-09-15	61.000	61.450	60.100	60.600	60.600	60,400
2025-09-12	61.500	62.450	60.450	60.900	60.900	96,400
2025-09-11	61.000	62.000	60.800	61.250	61.250	133,400
2025-09-10	63.200	63.800	59.350	62.300	62.300	255,100
2025-09-09	63.700	64.700	62.900	63.400	63.400	117,700
2025-09-08	63.750	64.000	63.000	63.350	63.350	83,600
2025-09-05	62.500	64.050	62.500	63.550	63.550	57,800
2025-09-04	64.200	66.300	62.450	62.600	62.600	219,400
2025-09-03	61.900	64.400	61.700	63.400	63.400	158,000
2025-09-02	62.800	63.100	61.750	61.900	61.900	58,400
2025-09-01	63.650	64.200	63.000	63.100	63.100	65,200
2025-08-29	63.850	64.000	63.050	63.700	63.700	26,300
2025-08-28	64.300	65.300	63.000	63.800	63.800	108,400
2025-08-27	63.800	65.150	61.850	64.000	64.000	220,400
2025-08-26	64.850	66.000	63.800	63.800	63.800	127,400
2025-08-25	65.700	65.750	62.150	64.050	64.050	233,000
2025-08-22	63.150	69.900	62.750	65.650	65.650	506,600
2025-08-21	69.150	71.000	64.650	65.900	65.900	439,000
2025-08-20	73.450	76.850	70.000	70.000	70.000	825,800
2025-08-19	66.100	74.950	66.100	71.850	71.850	1,143,200
2025-08-18	62.400	69.950	61.550	66.000	66.000	951,500

← NewerPage 5 of 22 · 1,272 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.