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
2025-02-25	69.700	83.800	68.900	83.800	83.800	2,211,000
2025-02-24	69.450	72.000	67.300	68.850	68.850	314,100
2025-02-21	70.900	73.100	67.100	68.750	68.750	237,500
2025-02-20	72.200	74.500	68.350	70.000	70.000	555,400
2025-02-19	66.700	75.300	66.700	71.000	71.000	1,477,300
2025-02-18	66.550	68.000	63.750	66.650	66.650	292,900
2025-02-17	62.300	66.600	62.200	66.550	66.550	432,700
2025-02-14	62.000	63.850	60.400	62.000	62.000	290,000
2025-02-13	63.050	63.500	60.200	61.900	61.900	495,300
2025-02-12	59.800	62.400	59.800	61.250	61.250	184,800
2025-02-11	59.050	60.650	56.800	60.000	60.000	161,600
2025-02-10	58.900	59.700	58.650	58.650	58.650	110,500
2025-02-07	58.800	59.450	58.550	58.600	58.600	69,200
2025-02-06	58.000	59.900	57.750	58.650	58.650	61,200
2025-02-05	58.250	58.450	57.350	57.550	57.550	75,700
2025-02-04	58.500	61.000	58.050	58.450	58.450	180,500
2025-02-03	60.150	60.150	57.300	58.250	58.250	240,000
2025-01-31	59.600	60.900	59.600	60.350	60.350	209,300
2025-01-30	58.800	60.400	58.300	59.600	59.600	171,300
2025-01-29	59.350	61.200	58.200	58.500	58.500	154,100
2025-01-28	59.350	60.000	58.550	59.050	59.050	220,300
2025-01-27	61.350	62.500	58.000	59.350	59.350	430,100
2025-01-24	59.650	64.000	59.100	62.250	62.250	490,700
2025-01-23	58.750	60.400	56.200	59.700	59.700	477,500
2025-01-22	58.200	60.000	57.250	59.150	59.150	426,000
2025-01-21	55.550	57.200	55.200	55.800	55.800	86,100
2025-01-20	57.250	59.000	55.050	56.000	56.000	265,800
2025-01-17	54.200	58.700	54.200	56.250	56.250	335,400
2025-01-16	52.550	56.800	51.950	55.750	55.750	575,700
2025-01-15	52.300	53.900	51.700	51.850	51.850	122,700
2025-01-14	51.600	52.400	51.150	52.100	52.100	69,900
2025-01-13	51.700	52.400	51.500	51.600	51.600	109,300
2025-01-10	52.100	52.250	51.500	51.500	51.500	233,100
2025-01-09	52.250	52.800	51.500	51.800	51.800	130,600
2025-01-08	51.600	52.800	51.200	52.050	52.050	96,300
2025-01-06	51.900	52.050	50.700	51.750	51.750	46,700
2025-01-03	52.300	54.500	51.300	52.000	52.000	110,800
2024-12-30	51.900	52.500	51.300	52.150	52.150	91,600
2024-12-28	51.400	52.450	51.000	51.450	51.450	75,200
2024-12-27	50.900	51.450	50.850	51.200	51.200	35,000
2024-12-26	50.900	51.550	50.900	51.400	51.400	82,900
2024-12-25	51.600	51.600	50.050	50.900	50.900	90,400
2024-12-24	51.600	52.400	50.800	51.600	51.600	70,900
2024-12-23	51.950	53.500	50.700	51.600	51.600	149,700
2024-12-20	48.200	54.500	48.200	51.200	51.200	496,600
2024-12-19	47.900	50.000	47.550	48.150	48.150	102,600
2024-12-18	48.000	48.450	47.050	47.900	47.900	46,800
2024-12-17	48.500	49.200	47.200	47.900	47.900	55,800
2024-12-16	49.100	49.900	48.400	48.500	48.500	37,200
2024-12-13	49.300	49.550	49.050	49.100	49.100	35,700
2024-12-12	50.300	50.450	49.050	49.350	49.350	50,900
2024-12-11	50.050	50.950	49.250	49.850	49.850	15,200
2024-12-10	49.550	51.000	48.500	49.500	49.500	84,400
2024-12-09	49.000	51.100	48.850	50.100	50.100	159,200
2024-12-06	49.250	50.150	48.400	48.800	48.800	41,600
2024-12-05	50.250	50.250	47.200	49.000	49.000	137,800
2024-12-04	49.950	50.500	49.150	49.600	49.600	43,500
2024-12-03	51.050	52.200	48.700	49.950	49.950	125,000
2024-12-02	50.750	51.700	50.400	51.400	51.400	65,000
2024-11-29	48.900	50.850	48.900	50.450	50.450	57,800

← NewerPage 8 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.