SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 114.40 | 120.40 | 98.000 | 119.80 | 119.80 | 2,271,090 |
| 2024-06-11 | 121.10 | 121.50 | 118.00 | 119.30 | 119.30 | 1,448,729 |
| 2024-06-10 | 121.40 | 124.00 | 117.40 | 120.10 | 120.10 | 2,980,408 |
| 2024-06-07 | 117.00 | 121.50 | 116.00 | 119.80 | 119.80 | 2,248,594 |
| 2024-06-06 | 116.90 | 117.70 | 112.80 | 116.00 | 116.00 | 923,585 |
| 2024-06-05 | 118.80 | 120.90 | 115.00 | 117.00 | 117.00 | 1,334,103 |
| 2024-06-04 | 115.50 | 119.40 | 115.40 | 117.80 | 117.80 | 1,758,838 |
| 2024-06-03 | 109.30 | 116.40 | 105.00 | 113.60 | 113.60 | 2,723,962 |
| 2024-05-31 | 116.70 | 116.70 | 106.60 | 113.10 | 113.10 | 1,955,522 |
| 2024-05-30 | 121.90 | 122.40 | 110.70 | 119.50 | 119.50 | 2,610,221 |
| 2024-05-29 | 118.40 | 122.80 | 116.60 | 119.50 | 119.50 | 1,543,623 |
| 2024-05-28 | 118.00 | 121.90 | 115.90 | 117.20 | 117.20 | 1,837,326 |
| 2024-05-27 | 115.60 | 122.30 | 113.90 | 116.80 | 116.80 | 3,349,051 |
| 2024-05-24 | 118.50 | 119.10 | 113.50 | 116.40 | 116.40 | 1,630,107 |
| 2024-05-23 | 119.40 | 121.00 | 115.60 | 118.10 | 118.10 | 2,465,084 |
| 2024-05-22 | 125.80 | 126.70 | 115.70 | 124.80 | 124.80 | 3,038,375 |
| 2024-05-21 | 123.80 | 127.00 | 120.50 | 124.80 | 124.80 | 4,302,013 |
| 2024-05-20 | 122.50 | 128.90 | 118.80 | 126.50 | 126.50 | 9,398,577 |
| 2024-05-17 | 115.50 | 122.20 | 113.90 | 119.10 | 119.10 | 8,499,249 |
| 2024-05-16 | 110.10 | 115.80 | 109.70 | 113.00 | 113.00 | 2,897,073 |
| 2024-05-15 | 112.80 | 112.80 | 109.30 | 111.40 | 111.40 | 2,348,535 |
| 2024-05-14 | 108.20 | 113.80 | 108.00 | 111.90 | 111.90 | 5,594,204 |
| 2024-05-13 | 101.00 | 109.10 | 101.00 | 105.00 | 105.00 | 3,429,647 |
| 2024-05-10 | 100.90 | 101.00 | 99.600 | 100.50 | 100.50 | 361,619 |
| 2024-05-08 | 102.40 | 102.50 | 99.500 | 100.40 | 100.40 | 790,683 |
| 2024-05-07 | 100.10 | 102.90 | 99.600 | 100.50 | 100.50 | 856,730 |
| 2024-05-06 | 101.80 | 102.00 | 99.400 | 99.900 | 99.900 | 689,382 |
| 2024-05-03 | 102.10 | 102.50 | 100.10 | 102.40 | 102.40 | 799,635 |
| 2024-05-02 | 105.50 | 105.50 | 100.60 | 102.40 | 102.40 | 1,547,143 |
| 2024-04-30 | 105.40 | 107.30 | 104.80 | 104.80 | 104.80 | 571,802 |
| 2024-04-29 | 104.70 | 107.40 | 102.00 | 103.20 | 103.20 | 733,714 |
| 2024-04-27 | 103.50 | 107.30 | 102.40 | 104.40 | 104.40 | 1,108,972 |
| 2024-04-26 | 104.50 | 105.40 | 103.40 | 103.50 | 103.50 | 641,149 |
| 2024-04-25 | 106.80 | 108.80 | 103.10 | 104.30 | 104.30 | 1,408,840 |
| 2024-04-24 | 109.20 | 110.10 | 103.50 | 105.10 | 105.10 | 1,854,921 |
| 2024-04-23 | 112.40 | 112.40 | 108.10 | 109.70 | 109.70 | 1,253,989 |
| 2024-04-22 | 113.90 | 116.40 | 110.20 | 111.80 | 111.80 | 2,889,624 |
| 2024-04-19 | 111.60 | 116.90 | 110.50 | 113.50 | 113.50 | 5,457,846 |
| 2024-04-18 | 111.70 | 112.60 | 107.50 | 109.90 | 109.90 | 2,419,923 |
| 2024-04-17 | 112.80 | 115.50 | 107.40 | 109.30 | 109.30 | 4,558,954 |
| 2024-04-16 | 122.90 | 125.50 | 111.60 | 114.50 | 114.50 | 13,868,080 |
| 2024-04-15 | 106.70 | 121.40 | 103.80 | 120.00 | 120.00 | 21,690,275 |
| 2024-04-12 | 98.500 | 105.00 | 94.200 | 100.00 | 100.00 | 5,404,450 |
| 2024-04-11 | 94.000 | 99.800 | 93.500 | 98.400 | 98.400 | 3,555,492 |
| 2024-04-10 | 93.000 | 94.000 | 91.500 | 93.500 | 93.500 | 677,614 |
| 2024-04-09 | 92.500 | 95.000 | 92.200 | 92.400 | 92.400 | 1,450,081 |
| 2024-04-08 | 91.800 | 93.000 | 91.300 | 91.900 | 91.900 | 739,217 |
| 2024-04-05 | 91.200 | 92.200 | 90.500 | 91.700 | 91.700 | 425,587 |
| 2024-04-04 | 92.900 | 93.000 | 91.000 | 91.800 | 91.800 | 660,310 |
| 2024-04-03 | 91.000 | 94.000 | 90.700 | 92.000 | 92.000 | 1,509,417 |
| 2024-04-02 | 90.200 | 91.200 | 89.800 | 90.100 | 90.100 | 588,896 |
| 2024-04-01 | 89.700 | 91.000 | 89.100 | 90.100 | 90.100 | 698,944 |
| 2024-03-29 | 89.900 | 90.800 | 88.700 | 89.600 | 89.600 | 568,766 |
| 2024-03-28 | 90.300 | 91.200 | 89.700 | 89.900 | 89.900 | 522,014 |
| 2024-03-27 | 89.900 | 91.300 | 89.100 | 90.300 | 90.300 | 838,157 |
| 2024-03-26 | 88.500 | 91.000 | 88.300 | 90.000 | 90.000 | 692,464 |
| 2024-03-25 | 87.200 | 89.200 | 87.000 | 88.400 | 88.400 | 613,271 |
| 2024-03-22 | 89.100 | 90.100 | 86.800 | 88.800 | 88.800 | 980,596 |
| 2024-03-21 | 86.800 | 92.400 | 86.700 | 89.900 | 89.900 | 2,240,576 |
| 2024-03-20 | 86.500 | 88.200 | 85.200 | 87.300 | 87.300 | 668,168 |
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.