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
2024-11-29	48.900	50.850	48.900	50.450	50.450	57,800
2024-11-28	49.500	50.700	47.750	48.700	48.700	82,000
2024-11-27	47.000	49.500	46.550	49.000	49.000	142,100
2024-11-26	51.000	51.500	46.500	48.000	48.000	396,000
2024-11-25	53.900	54.200	49.900	51.250	51.250	246,500
2024-11-22	54.650	54.650	53.300	53.400	53.400	39,000
2024-11-21	54.650	55.750	53.600	53.900	53.900	54,100
2024-11-20	53.800	56.600	53.400	54.600	54.600	93,500
2024-11-19	55.050	55.200	53.300	53.450	53.450	80,200
2024-11-18	55.100	55.400	53.900	55.100	55.100	52,800
2024-11-15	55.100	55.400	55.000	55.400	55.400	59,000
2024-11-14	56.450	56.850	55.100	55.100	55.100	96,100
2024-11-13	56.100	57.650	55.800	56.400	56.400	187,000
2024-11-12	57.150	57.450	55.650	55.700	55.700	184,900
2024-11-11	58.250	58.650	56.000	57.100	57.100	160,200
2024-11-08	58.700	58.900	57.200	58.150	58.150	106,700
2024-11-07	58.900	59.600	57.850	58.350	58.350	45,000
2024-11-06	59.950	60.450	56.150	58.900	58.900	357,100
2024-11-05	58.550	60.700	58.350	59.800	59.800	126,900
2024-11-02	59.050	59.850	58.500	58.700	58.700	35,800
2024-11-01	59.450	59.900	58.200	58.850	58.850	79,700
2024-10-31	59.000	60.450	58.100	59.200	59.200	255,400
2024-10-30	57.800	60.000	57.600	58.850	58.850	99,300
2024-10-29	56.750	58.100	56.050	56.950	56.950	109,500
2024-10-28	57.250	58.400	55.100	56.500	56.500	138,100
2024-10-25	57.550	59.800	56.100	57.250	57.250	157,900
2024-10-24	59.300	60.400	55.900	57.550	57.550	435,900
2024-10-23	57.550	62.300	57.500	59.350	59.350	718,300
2024-10-22	55.650	58.900	55.500	57.550	57.550	461,500
2024-10-21	55.250	57.250	54.800	55.800	55.800	178,900
2024-10-18	54.850	55.900	53.500	55.100	55.100	178,300
2024-10-17	55.550	57.450	54.800	54.800	54.800	196,400
2024-10-16	57.500	60.000	54.500	55.450	55.450	599,000
2024-10-15	57.450	58.650	55.900	57.000	57.000	338,900
2024-10-14	53.450	58.200	53.300	57.400	57.400	791,300
2024-10-11	53.350	53.550	52.500	52.900	52.900	65,700
2024-10-10	52.150	54.950	52.150	53.000	53.000	136,100
2024-10-09	53.800	54.450	52.100	52.450	52.450	75,300
2024-10-08	55.650	55.650	52.050	53.700	53.700	240,000
2024-10-07	55.450	57.900	55.000	55.750	55.750	254,500
2024-10-04	52.500	58.000	52.200	54.550	54.550	272,000
2024-10-03	51.500	52.450	51.000	52.400	52.400	53,200
2024-10-02	52.000	52.700	51.500	51.650	51.650	52,500
2024-10-01	53.750	53.750	50.750	52.200	52.200	228,700
2024-09-30	54.000	54.450	53.750	53.950	53.950	84,600
2024-09-27	55.000	57.100	54.050	54.600	54.600	274,200
2024-09-26	54.650	55.700	53.750	54.650	54.650	131,900
2024-09-25	56.250	56.850	54.150	54.250	54.250	218,100
2024-09-24	58.300	59.500	55.700	56.250	56.250	274,200
2024-09-23	55.350	59.300	55.100	58.000	58.000	932,000
2024-09-20	51.500	55.450	51.350	54.700	54.700	330,800
2024-09-19	50.900	52.500	50.050	51.500	51.500	209,200
2024-09-18	50.100	51.000	49.950	50.700	50.700	188,800
2024-09-17	50.750	51.750	49.050	50.000	50.000	179,000
2024-09-16	49.750	51.950	48.100	50.000	50.000	305,800
2024-09-13	49.450	49.700	48.000	49.500	49.500	96,900
2024-09-12	49.300	49.550	48.250	49.200	49.200	67,700
2024-09-11	49.350	49.550	48.750	49.300	49.300	49,900
2024-09-10	49.800	50.700	49.100	49.350	49.350	112,500
2024-09-09	49.400	49.850	49.100	49.600	49.600	130,500

← NewerPage 9 of 22 · 1,273 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.