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
2026-10-19	34.250	34.750	34.050	34.250	34.250	57,200
2026-10-16	34.700	34.750	34.000	34.500	34.500	42,100
2026-10-15	34.400	34.850	34.250	34.300	34.300	19,300
2026-10-14	34.350	36.500	33.700	35.650	35.650	409,200
2026-10-13	33.350	34.700	33.050	33.950	33.950	175,700
2026-10-12	33.500	33.750	33.000	33.300	33.300	40,600
2026-10-09	32.850	33.500	32.800	33.150	33.150	18,100
2026-10-08	33.950	33.950	32.800	33.150	33.150	44,900
2026-10-07	33.800	33.900	33.650	33.750	33.750	12,100
2026-10-06	33.650	33.900	33.300	33.500	33.500	33,900
2026-10-05	32.300	33.600	32.100	32.800	32.800	238,300
2026-10-02	32.450	32.500	32.050	32.350	32.350	31,100
2026-10-01	32.600	33.200	32.350	32.600	32.600	87,600
2026-09-30	33.050	34.100	32.500	32.650	32.650	113,100
2026-09-29	33.100	34.500	32.800	33.000	33.000	98,000
2026-09-28	33.600	34.000	33.000	33.200	33.200	82,900
2026-09-25	33.250	35.500	33.250	33.950	33.950	356,800
2026-09-24	33.550	34.050	33.100	33.300	33.300	50,500
2026-09-23	32.500	33.900	32.200	32.300	32.300	116,600
2026-09-22	32.150	33.100	31.900	32.150	32.150	58,300
2026-09-21	32.100	32.500	31.900	32.150	32.150	38,200
2026-09-18	32.700	32.900	31.800	32.100	32.100	110,800
2026-09-17	33.300	33.300	32.300	32.350	32.350	53,900
2026-09-16	33.250	33.550	32.950	33.000	33.000	32,700
2026-09-15	33.300	33.600	33.100	33.400	33.400	39,800
2026-09-14	33.100	33.400	32.900	33.100	33.100	60,000
2026-09-11	33.100	33.350	32.850	33.150	33.150	42,700
2026-09-10	33.450	33.850	32.950	33.300	33.300	76,900
2026-09-09	33.450	33.700	32.950	33.050	33.050	43,900
2026-09-08	34.000	34.100	33.100	33.800	33.800	149,100
2026-09-07	34.200	34.750	33.500	34.000	34.000	218,900
2026-09-04	34.350	35.400	33.700	34.300	34.300	142,400
2026-09-03	35.400	35.400	33.950	34.550	34.550	257,900
2026-09-02	34.150	35.450	33.600	34.100	34.100	226,900
2026-09-01	35.800	36.250	34.000	35.650	35.650	128,800
2026-08-31	36.050	36.350	35.150	36.250	36.250	179,000
2026-08-28	36.300	36.350	35.900	36.050	36.050	51,200
2026-08-27	36.950	36.950	36.050	36.300	36.300	38,700
2026-08-26	36.550	37.150	36.200	36.500	36.500	22,400
2026-08-25	36.750	37.200	36.150	37.050	37.050	26,200
2026-08-24	37.800	38.200	36.050	36.800	36.800	137,200
2026-08-21	37.250	38.050	36.600	37.950	37.950	116,600
2026-08-20	37.500	37.950	36.700	37.200	37.200	112,000
2026-08-19	36.400	37.950	35.200	37.200	37.200	213,800
2026-08-18	34.200	38.150	34.150	36.750	36.750	217,700
2026-08-17	35.450	35.450	33.850	34.050	34.050	89,800
2026-08-14	37.000	37.200	35.600	35.800	35.800	74,900
2026-08-13	39.100	39.350	36.950	37.150	37.150	141,900
2026-08-12	39.900	40.500	37.850	38.500	38.500	193,800
2026-08-11	37.700	39.950	37.700	39.650	39.650	193,700
2026-08-10	36.500	39.300	36.300	37.250	37.250	305,300
2026-08-07	36.350	37.850	36.100	36.600	36.600	173,200
2026-08-06	37.100	37.350	35.800	36.150	36.150	67,400
2026-08-05	37.150	37.550	36.800	37.200	37.200	66,700
2026-08-04	37.650	37.700	36.450	36.950	36.950	217,200
2026-08-03	36.600	38.000	36.450	37.650	37.650	167,600
2026-07-31	37.500	37.500	36.000	36.700	36.700	97,400
2026-07-30	38.100	40.600	36.600	37.200	37.200	271,600
2026-07-29	36.750	38.700	36.700	37.950	37.950	97,400
2026-07-28	37.950	38.000	35.700	36.800	36.800	168,200

Page 1 of 3 · 129 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.