SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 172.60 | 177.50 | 170.60 | 173.00 | 173.00 | 7,858,312 |
| 2026-10-16 | 167.00 | 173.90 | 166.50 | 170.90 | 170.90 | 5,783,740 |
| 2026-10-15 | 173.60 | 176.40 | 165.20 | 167.80 | 167.80 | 7,538,678 |
| 2026-10-14 | 172.20 | 177.70 | 171.00 | 172.90 | 172.90 | 10,125,420 |
| 2026-10-13 | 166.60 | 173.00 | 163.50 | 171.10 | 171.10 | 8,693,689 |
| 2026-10-12 | 166.50 | 168.90 | 161.10 | 166.40 | 166.40 | 17,361,224 |
| 2026-10-09 | 155.50 | 165.60 | 153.10 | 159.40 | 159.40 | 16,329,080 |
| 2026-10-08 | 155.90 | 156.00 | 150.50 | 154.70 | 154.70 | 8,574,258 |
| 2026-10-07 | 145.20 | 157.40 | 145.00 | 153.30 | 153.30 | 16,116,010 |
| 2026-10-06 | 143.50 | 145.50 | 142.10 | 143.40 | 143.40 | 1,601,097 |
| 2026-10-05 | 140.30 | 144.20 | 139.60 | 142.90 | 142.90 | 3,319,429 |
| 2026-10-02 | 140.20 | 140.80 | 138.70 | 139.30 | 139.30 | 1,093,501 |
| 2026-10-01 | 141.00 | 141.60 | 139.60 | 140.90 | 140.90 | 1,141,357 |
| 2026-09-30 | 140.30 | 141.90 | 139.00 | 141.30 | 141.30 | 2,102,098 |
| 2026-09-29 | 139.40 | 142.90 | 137.00 | 140.90 | 140.90 | 4,331,481 |
| 2026-09-28 | 141.90 | 142.90 | 139.00 | 140.60 | 140.60 | 2,004,496 |
| 2026-09-25 | 140.50 | 142.00 | 136.40 | 141.30 | 141.30 | 3,113,268 |
| 2026-09-24 | 142.50 | 143.50 | 139.10 | 140.30 | 140.30 | 3,110,245 |
| 2026-09-23 | 141.60 | 144.20 | 138.50 | 141.70 | 141.70 | 5,218,425 |
| 2026-09-22 | 136.80 | 141.50 | 136.70 | 139.20 | 139.20 | 3,221,628 |
| 2026-09-21 | 135.40 | 137.30 | 133.70 | 135.80 | 135.80 | 2,865,060 |
| 2026-09-18 | 136.70 | 139.50 | 135.40 | 137.00 | 137.00 | 2,803,041 |
| 2026-09-17 | 135.10 | 137.50 | 132.10 | 134.00 | 134.00 | 2,719,077 |
| 2026-09-16 | 140.20 | 140.90 | 135.40 | 136.70 | 136.70 | 3,246,370 |
| 2026-09-15 | 143.50 | 144.10 | 137.70 | 140.30 | 140.30 | 4,776,343 |
| 2026-09-14 | 140.30 | 145.40 | 140.30 | 143.80 | 143.80 | 5,700,451 |
| 2026-09-11 | 140.70 | 143.80 | 138.40 | 140.10 | 140.10 | 4,795,538 |
| 2026-09-10 | 139.30 | 141.90 | 138.40 | 141.80 | 141.80 | 2,297,892 |
| 2026-09-09 | 142.80 | 143.90 | 137.80 | 138.90 | 138.90 | 4,627,763 |
| 2026-09-08 | 143.80 | 146.50 | 140.70 | 142.20 | 142.20 | 7,222,933 |
| 2026-09-07 | 145.40 | 147.60 | 137.60 | 142.60 | 142.60 | 11,322,612 |
| 2026-09-04 | 141.50 | 145.40 | 137.50 | 142.80 | 142.80 | 11,894,629 |
| 2026-09-03 | 132.90 | 143.20 | 129.10 | 132.80 | 132.80 | 13,135,967 |
| 2026-09-02 | 129.40 | 133.20 | 127.70 | 132.40 | 132.40 | 3,778,837 |
| 2026-09-01 | 133.80 | 139.00 | 128.20 | 135.00 | 135.00 | 13,239,029 |
| 2026-08-31 | 124.50 | 133.80 | 123.60 | 132.70 | 132.70 | 10,190,664 |
| 2026-08-28 | 123.20 | 125.00 | 121.60 | 123.60 | 123.60 | 2,883,827 |
| 2026-08-27 | 118.90 | 126.00 | 117.80 | 122.70 | 122.70 | 7,616,981 |
| 2026-08-26 | 126.70 | 126.70 | 117.40 | 122.30 | 122.30 | 7,744,727 |
| 2026-08-25 | 122.30 | 132.40 | 120.10 | 126.30 | 126.30 | 11,383,804 |
| 2026-08-24 | 121.00 | 122.70 | 116.30 | 121.60 | 121.60 | 5,536,713 |
| 2026-08-21 | 119.10 | 121.30 | 117.10 | 120.40 | 120.40 | 2,237,239 |
| 2026-08-20 | 121.30 | 122.90 | 117.40 | 118.30 | 118.30 | 2,988,248 |
| 2026-08-19 | 122.70 | 123.10 | 118.90 | 122.10 | 122.10 | 2,870,354 |
| 2026-08-18 | 119.30 | 123.80 | 117.50 | 120.10 | 120.10 | 6,899,220 |
| 2026-08-17 | 118.50 | 120.80 | 113.20 | 113.90 | 113.90 | 6,667,288 |
| 2026-08-14 | 124.00 | 126.40 | 118.30 | 119.40 | 119.40 | 4,584,059 |
| 2026-08-13 | 128.80 | 129.70 | 123.60 | 125.40 | 125.40 | 4,789,792 |
| 2026-08-12 | 135.70 | 137.70 | 127.80 | 129.50 | 129.50 | 7,432,171 |
| 2026-08-11 | 132.90 | 137.90 | 131.20 | 135.40 | 135.40 | 8,892,215 |
| 2026-08-10 | 123.00 | 133.70 | 122.40 | 130.60 | 130.60 | 8,682,116 |
| 2026-08-07 | 127.60 | 128.40 | 122.00 | 124.30 | 124.30 | 4,239,964 |
| 2026-08-06 | 130.70 | 132.90 | 124.00 | 126.50 | 126.50 | 5,502,497 |
| 2026-08-05 | 129.00 | 132.00 | 127.30 | 130.80 | 130.80 | 3,503,376 |
| 2026-08-04 | 133.60 | 134.90 | 125.40 | 128.20 | 128.20 | 8,608,303 |
| 2026-08-03 | 124.00 | 133.30 | 124.00 | 129.80 | 129.80 | 6,861,574 |
| 2026-07-31 | 121.20 | 125.30 | 119.50 | 123.20 | 123.20 | 6,333,027 |
| 2026-07-30 | 119.90 | 128.30 | 118.70 | 119.80 | 119.80 | 8,793,067 |
| 2026-07-29 | 117.50 | 123.40 | 116.40 | 118.20 | 118.20 | 3,814,848 |
| 2026-07-28 | 118.50 | 121.50 | 115.60 | 116.70 | 116.70 | 4,378,690 |
Page 1 of 5 · 254 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.