SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 109.00 | 111.30 | 106.10 | 107.10 | 107.10 | 1,503,417 |
| 2024-09-04 | 105.40 | 108.80 | 103.50 | 107.80 | 107.80 | 1,054,863 |
| 2024-09-03 | 105.90 | 109.80 | 101.70 | 103.50 | 103.50 | 2,192,869 |
| 2024-09-02 | 108.00 | 113.60 | 102.70 | 109.10 | 109.10 | 2,844,382 |
| 2024-08-30 | 113.50 | 113.50 | 108.10 | 109.30 | 109.30 | 1,742,536 |
| 2024-08-29 | 115.20 | 116.00 | 112.30 | 113.00 | 113.00 | 1,250,767 |
| 2024-08-28 | 117.50 | 119.00 | 112.20 | 116.20 | 116.20 | 2,210,974 |
| 2024-08-27 | 121.70 | 123.20 | 116.30 | 118.30 | 118.30 | 1,194,584 |
| 2024-08-26 | 116.80 | 121.60 | 114.60 | 119.30 | 119.30 | 2,081,860 |
| 2024-08-23 | 119.10 | 121.00 | 111.60 | 112.60 | 112.60 | 3,346,219 |
| 2024-08-22 | 123.30 | 124.30 | 116.60 | 121.20 | 121.20 | 2,143,131 |
| 2024-08-21 | 124.90 | 126.10 | 123.10 | 123.70 | 123.70 | 977,671 |
| 2024-08-20 | 126.00 | 127.30 | 123.60 | 125.00 | 125.00 | 1,105,501 |
| 2024-08-19 | 124.50 | 129.10 | 124.30 | 125.30 | 125.30 | 1,800,592 |
| 2024-08-16 | 127.60 | 128.10 | 122.50 | 125.90 | 125.90 | 1,337,114 |
| 2024-08-15 | 130.00 | 130.20 | 127.20 | 127.60 | 127.60 | 729,208 |
| 2024-08-14 | 129.90 | 134.00 | 128.10 | 129.20 | 129.20 | 2,209,838 |
| 2024-08-13 | 128.10 | 129.60 | 126.90 | 128.50 | 128.50 | 1,435,411 |
| 2024-08-12 | 130.30 | 130.80 | 125.80 | 127.90 | 127.90 | 2,241,116 |
| 2024-08-09 | 129.70 | 134.50 | 127.80 | 131.00 | 131.00 | 1,991,745 |
| 2024-08-08 | 131.00 | 131.40 | 125.30 | 129.20 | 129.20 | 3,169,276 |
| 2024-08-07 | 127.20 | 132.00 | 123.30 | 131.40 | 131.40 | 4,266,035 |
| 2024-08-06 | 125.30 | 128.60 | 120.50 | 127.00 | 127.00 | 3,474,203 |
| 2024-08-05 | 130.00 | 130.90 | 122.50 | 125.40 | 125.40 | 5,318,590 |
| 2024-08-02 | 134.70 | 139.20 | 130.20 | 134.90 | 134.90 | 5,049,075 |
| 2024-08-01 | 142.90 | 143.00 | 133.60 | 135.00 | 135.00 | 5,574,364 |
| 2024-07-31 | 132.60 | 143.90 | 128.40 | 134.10 | 134.10 | 8,623,717 |
| 2024-07-30 | 127.90 | 133.60 | 121.20 | 131.00 | 131.00 | 3,996,080 |
| 2024-07-29 | 133.00 | 143.80 | 123.10 | 124.00 | 124.00 | 11,539,412 |
| 2024-07-26 | 126.50 | 139.80 | 118.80 | 120.90 | 120.90 | 7,670,809 |
| 2024-07-25 | 125.00 | 127.80 | 123.20 | 126.30 | 126.30 | 2,068,121 |
| 2024-07-24 | 122.00 | 130.30 | 119.70 | 126.70 | 126.70 | 3,469,015 |
| 2024-07-23 | 124.00 | 125.90 | 121.50 | 122.30 | 122.30 | 1,214,233 |
| 2024-07-22 | 117.30 | 127.00 | 117.30 | 122.80 | 122.80 | 2,875,893 |
| 2024-07-19 | 117.40 | 118.90 | 115.00 | 116.90 | 116.90 | 1,351,669 |
| 2024-07-18 | 112.70 | 117.40 | 112.70 | 115.90 | 115.90 | 1,079,695 |
| 2024-07-17 | 116.40 | 118.40 | 112.10 | 113.70 | 113.70 | 1,950,419 |
| 2024-07-16 | 116.00 | 117.20 | 107.50 | 115.00 | 115.00 | 3,678,648 |
| 2024-07-15 | 123.00 | 125.00 | 113.50 | 116.30 | 116.30 | 2,111,967 |
| 2024-07-12 | 126.80 | 128.30 | 120.00 | 122.60 | 122.60 | 2,056,597 |
| 2024-07-11 | 118.30 | 126.40 | 118.20 | 124.00 | 124.00 | 2,045,677 |
| 2024-07-10 | 126.40 | 129.30 | 115.10 | 120.80 | 120.80 | 3,106,920 |
| 2024-07-09 | 134.30 | 134.80 | 123.60 | 125.00 | 125.00 | 3,065,625 |
| 2024-07-08 | 129.10 | 134.90 | 129.00 | 133.40 | 133.40 | 2,316,545 |
| 2024-07-05 | 128.10 | 130.50 | 126.00 | 127.70 | 127.70 | 1,432,593 |
| 2024-07-04 | 131.00 | 134.70 | 125.10 | 127.60 | 127.60 | 2,390,979 |
| 2024-07-03 | 136.20 | 136.20 | 130.10 | 132.70 | 132.70 | 1,887,635 |
| 2024-07-02 | 139.20 | 140.50 | 134.60 | 135.50 | 135.50 | 1,811,925 |
| 2024-07-01 | 133.50 | 139.40 | 133.10 | 138.10 | 138.10 | 2,067,276 |
| 2024-06-28 | 137.80 | 137.80 | 130.00 | 132.40 | 132.40 | 3,027,929 |
| 2024-06-27 | 142.10 | 142.40 | 135.60 | 138.50 | 138.50 | 2,493,314 |
| 2024-06-26 | 143.70 | 147.50 | 138.00 | 138.00 | 138.00 | 4,688,552 |
| 2024-06-25 | 140.20 | 146.70 | 134.40 | 144.00 | 144.00 | 6,975,040 |
| 2024-06-24 | 134.20 | 140.60 | 134.20 | 139.90 | 139.90 | 4,090,657 |
| 2024-06-21 | 130.50 | 136.90 | 128.80 | 135.00 | 135.00 | 4,476,057 |
| 2024-06-20 | 124.80 | 132.00 | 122.50 | 128.00 | 128.00 | 3,392,585 |
| 2024-06-19 | 126.00 | 129.20 | 119.10 | 123.20 | 123.20 | 3,726,222 |
| 2024-06-18 | 126.10 | 134.00 | 122.20 | 123.60 | 123.60 | 5,693,753 |
| 2024-06-17 | 121.00 | 130.00 | 120.40 | 126.70 | 126.70 | 3,105,559 |
| 2024-06-14 | 121.40 | 123.00 | 119.40 | 120.40 | 120.40 | 1,864,797 |
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.