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
2025-08-15	60.800	63.700	60.800	62.400	62.400	228,000
2025-08-14	61.100	61.700	60.250	60.700	60.700	68,700
2025-08-13	62.000	62.200	61.050	61.200	61.200	39,900
2025-08-12	62.000	62.350	60.750	61.550	61.550	50,900
2025-08-11	61.600	62.900	61.500	62.000	62.000	109,400
2025-08-08	61.050	61.350	60.350	60.700	60.700	77,900
2025-08-07	61.000	63.000	60.400	60.900	60.900	159,500
2025-08-06	60.850	61.250	60.000	60.300	60.300	25,600
2025-08-05	60.500	61.100	60.300	60.600	60.600	57,700
2025-08-04	60.600	62.100	60.250	60.750	60.750	49,900
2025-08-01	62.000	62.150	58.750	60.500	60.500	128,200
2025-07-31	61.950	63.350	61.850	61.950	61.950	80,800
2025-07-30	61.600	62.500	61.600	61.950	61.950	33,600
2025-07-29	61.550	63.250	61.150	61.600	61.600	141,700
2025-07-28	61.000	63.250	59.950	61.450	61.450	373,700
2025-07-25	59.700	61.000	59.150	61.000	61.000	141,600
2025-07-24	60.300	60.850	59.550	59.600	59.600	66,800
2025-07-23	60.400	61.350	59.950	60.150	60.150	155,900
2025-07-22	61.450	61.700	59.650	59.850	59.850	117,200
2025-07-21	65.000	66.000	59.550	61.450	61.450	656,700
2025-07-18	57.600	66.950	57.500	62.600	62.600	751,600
2025-07-17	61.500	61.500	57.000	57.450	57.450	324,300
2025-07-16	56.000	62.000	55.700	60.700	60.700	353,800
2025-07-15	54.300	56.950	53.550	55.450	55.450	136,600
2025-07-14	52.600	53.050	50.750	53.050	53.050	221,700
2025-07-11	54.350	54.400	52.300	52.500	52.500	249,700
2025-07-10	59.700	60.200	54.500	54.700	54.700	395,600
2025-07-09	60.400	60.600	59.300	59.400	59.400	65,100
2025-07-08	61.300	61.300	60.500	60.500	60.500	46,500
2025-07-07	62.900	62.950	60.700	61.000	61.000	221,400
2025-07-04	63.200	63.700	61.650	62.450	62.450	309,100
2025-07-03	64.400	64.500	62.600	63.200	63.200	251,400
2025-07-02	63.300	64.800	62.150	63.400	63.400	247,000
2025-07-01	62.450	63.200	61.600	63.200	63.200	243,600
2025-06-30	62.000	63.800	61.150	62.400	62.400	345,100
2025-06-27	61.650	62.000	61.150	62.000	62.000	69,600
2025-06-26	61.700	62.050	60.500	62.000	62.000	172,700
2025-06-25	61.950	62.200	60.750	62.200	62.200	258,600
2025-06-24	61.350	62.000	60.000	62.000	62.000	156,400
2025-06-23	61.350	62.100	60.100	61.900	61.900	250,600
2025-06-20	61.150	62.150	60.750	61.300	61.300	101,100
2025-06-19	62.300	62.600	61.000	62.000	62.000	135,500
2025-06-18	62.000	64.800	61.500	62.100	62.100	367,700
2025-06-17	61.250	61.900	60.800	61.100	61.100	104,900
2025-06-16	60.600	62.500	60.100	61.850	61.850	233,100
2025-06-13	61.500	62.000	59.600	60.300	60.300	240,900
2025-06-11	60.900	62.050	59.500	60.650	60.650	212,800
2025-06-10	60.550	61.150	59.650	60.900	60.900	76,000
2025-06-09	61.300	61.400	59.050	59.500	59.500	86,700
2025-06-06	64.000	65.000	60.500	60.500	60.500	296,400
2025-06-05	64.100	64.100	62.400	62.900	62.900	152,800
2025-06-04	62.450	63.150	61.550	62.900	62.900	240,100
2025-06-03	61.250	62.800	61.000	62.350	62.350	194,000
2025-06-02	62.100	62.100	58.850	61.000	61.000	655,100
2025-05-30	62.850	64.050	60.800	62.350	62.350	262,500
2025-05-29	63.600	64.900	61.550	62.500	62.500	191,900
2025-05-28	62.150	64.500	61.500	63.550	63.550	176,700
2025-05-27	59.650	62.850	58.450	61.950	61.950	292,600
2025-05-26	59.150	60.400	57.950	58.400	58.400	363,200
2025-05-23	59.000	62.000	58.750	60.800	60.800	305,900

← NewerPage 6 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.