Bank Saint-Petersburg Public Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 59.500 | 61.450 | 57.200 | 59.300 | 59.300 | 326,400 |
| 2025-05-21 | 61.950 | 61.950 | 58.800 | 59.950 | 59.950 | 334,000 |
| 2025-05-20 | 64.550 | 64.650 | 61.400 | 61.700 | 61.700 | 313,800 |
| 2025-05-19 | 65.300 | 67.400 | 64.200 | 64.950 | 64.950 | 134,600 |
| 2025-05-16 | 65.700 | 67.400 | 63.000 | 64.550 | 64.550 | 111,100 |
| 2025-05-15 | 65.900 | 66.900 | 63.700 | 65.300 | 65.300 | 83,900 |
| 2025-05-14 | 66.950 | 67.350 | 65.550 | 66.900 | 66.900 | 24,900 |
| 2025-05-13 | 69.500 | 69.750 | 65.550 | 66.300 | 66.300 | 107,900 |
| 2025-05-12 | 71.500 | 71.700 | 67.400 | 68.500 | 68.500 | 168,800 |
| 2025-05-08 | 65.000 | 69.450 | 65.000 | 67.150 | 67.150 | 151,200 |
| 2025-05-07 | 63.000 | 68.850 | 62.600 | 64.650 | 64.650 | 322,000 |
| 2025-05-06 | 59.050 | 66.500 | 59.050 | 62.800 | 62.800 | 393,000 |
| 2025-05-05 | 62.350 | 62.350 | 58.650 | 59.050 | 59.050 | 136,000 |
| 2025-05-02 | 64.950 | 66.200 | 62.150 | 62.500 | 62.500 | 66,700 |
| 2025-04-30 | 66.500 | 68.500 | 64.000 | 65.100 | 65.100 | 129,200 |
| 2025-04-29 | 69.050 | 69.950 | 66.350 | 66.500 | 66.500 | 225,300 |
| 2025-04-28 | 71.950 | 71.950 | 67.750 | 69.100 | 69.100 | 482,200 |
| 2025-04-25 | 71.700 | 72.750 | 71.150 | 71.300 | 71.300 | 205,500 |
| 2025-04-24 | 72.250 | 74.750 | 71.300 | 71.750 | 71.750 | 142,600 |
| 2025-04-23 | 74.000 | 74.000 | 70.600 | 71.500 | 71.500 | 150,000 |
| 2025-04-22 | 75.150 | 75.200 | 73.100 | 74.150 | 74.150 | 61,800 |
| 2025-04-21 | 73.850 | 75.900 | 73.450 | 74.200 | 74.200 | 74,800 |
| 2025-04-18 | 74.250 | 74.650 | 71.800 | 73.000 | 73.000 | 56,400 |
| 2025-04-17 | 75.950 | 75.950 | 73.750 | 74.250 | 74.250 | 52,900 |
| 2025-04-16 | 73.550 | 75.000 | 72.250 | 74.200 | 74.200 | 38,000 |
| 2025-04-15 | 73.550 | 74.350 | 71.300 | 72.500 | 72.500 | 65,300 |
| 2025-04-14 | 73.800 | 79.000 | 72.100 | 73.250 | 73.250 | 171,200 |
| 2025-04-11 | 72.800 | 75.000 | 72.150 | 72.700 | 72.700 | 164,300 |
| 2025-04-10 | 73.400 | 74.400 | 70.100 | 70.350 | 70.350 | 84,000 |
| 2025-04-09 | 75.750 | 75.750 | 67.400 | 69.300 | 69.300 | 166,700 |
| 2025-04-08 | 71.850 | 74.000 | 71.850 | 73.400 | 73.400 | 104,300 |
| 2025-04-07 | 66.250 | 72.250 | 66.050 | 70.200 | 70.200 | 261,900 |
| 2025-04-04 | 73.500 | 75.850 | 72.050 | 72.500 | 72.500 | 116,900 |
| 2025-04-03 | 74.750 | 76.850 | 73.100 | 74.300 | 74.300 | 148,800 |
| 2025-04-02 | 74.300 | 76.000 | 73.000 | 74.500 | 74.500 | 163,000 |
| 2025-04-01 | 76.350 | 77.650 | 73.950 | 74.300 | 74.300 | 231,400 |
| 2025-03-31 | 76.700 | 78.550 | 73.850 | 74.350 | 74.350 | 146,400 |
| 2025-03-28 | 75.350 | 81.000 | 74.050 | 76.050 | 76.050 | 430,900 |
| 2025-03-27 | 77.400 | 77.400 | 72.000 | 75.500 | 75.500 | 611,000 |
| 2025-03-26 | 82.100 | 82.100 | 76.700 | 77.400 | 77.400 | 431,400 |
| 2025-03-25 | 82.300 | 82.750 | 81.500 | 81.550 | 81.550 | 189,800 |
| 2025-03-24 | 83.750 | 83.750 | 81.400 | 81.450 | 81.450 | 255,600 |
| 2025-03-21 | 85.700 | 86.450 | 82.550 | 82.900 | 82.900 | 669,500 |
| 2025-03-20 | 87.000 | 90.000 | 84.850 | 85.600 | 85.600 | 517,600 |
| 2025-03-19 | 87.100 | 87.700 | 84.450 | 84.600 | 84.600 | 464,200 |
| 2025-03-18 | 85.950 | 93.150 | 84.150 | 86.150 | 86.150 | 1,658,500 |
| 2025-03-17 | 84.400 | 86.000 | 84.000 | 84.800 | 84.800 | 430,500 |
| 2025-03-14 | 84.150 | 87.600 | 81.550 | 82.700 | 82.700 | 492,500 |
| 2025-03-13 | 86.050 | 86.050 | 82.300 | 82.700 | 82.700 | 606,800 |
| 2025-03-12 | 86.250 | 88.300 | 85.000 | 86.600 | 86.600 | 285,200 |
| 2025-03-11 | 85.100 | 88.550 | 82.400 | 88.550 | 88.550 | 370,300 |
| 2025-03-10 | 88.800 | 89.000 | 84.500 | 84.800 | 84.800 | 688,400 |
| 2025-03-07 | 93.500 | 95.000 | 84.550 | 85.600 | 85.600 | 717,100 |
| 2025-03-06 | 98.100 | 99.600 | 89.350 | 91.600 | 91.600 | 1,323,200 |
| 2025-03-05 | 89.550 | 96.950 | 85.000 | 94.250 | 94.250 | 2,240,300 |
| 2025-03-04 | 83.250 | 89.250 | 83.250 | 89.250 | 89.250 | 1,196,000 |
| 2025-03-03 | 87.000 | 87.950 | 81.000 | 81.250 | 81.250 | 987,700 |
| 2025-02-28 | 110.95 | 110.95 | 86.000 | 87.050 | 87.050 | 5,882,600 |
| 2025-02-27 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 419,500 |
| 2025-02-26 | 92.050 | 92.050 | 92.050 | 92.050 | 92.050 | 1,352,800 |
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.