SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 87.000 | 88.200 | 86.400 | 87.400 | 87.400 | 735,309 |
| 2024-03-18 | 89.100 | 89.700 | 86.700 | 88.600 | 88.600 | 732,473 |
| 2024-03-15 | 89.000 | 89.900 | 88.300 | 89.300 | 89.300 | 612,644 |
| 2024-03-14 | 89.600 | 90.000 | 88.100 | 89.600 | 89.600 | 998,878 |
| 2024-03-13 | 90.500 | 91.200 | 89.100 | 89.800 | 89.800 | 783,609 |
| 2024-03-12 | 91.100 | 93.600 | 89.000 | 90.800 | 90.800 | 1,950,217 |
| 2024-03-11 | 88.800 | 92.900 | 87.900 | 91.600 | 91.600 | 2,923,881 |
| 2024-03-07 | 88.600 | 89.200 | 87.600 | 88.500 | 88.500 | 523,947 |
| 2024-03-06 | 87.900 | 89.100 | 87.600 | 89.100 | 89.100 | 584,128 |
| 2024-03-05 | 89.200 | 89.300 | 87.100 | 88.000 | 88.000 | 670,856 |
| 2024-03-04 | 87.800 | 89.800 | 87.600 | 89.000 | 89.000 | 643,915 |
| 2024-03-01 | 88.100 | 90.800 | 87.500 | 88.200 | 88.200 | 707,759 |
| 2024-02-29 | 87.400 | 89.000 | 86.000 | 87.500 | 87.500 | 913,784 |
| 2024-02-28 | 90.000 | 91.700 | 87.000 | 88.100 | 88.100 | 1,631,991 |
| 2024-02-27 | 84.400 | 93.100 | 82.800 | 90.000 | 90.000 | 3,739,069 |
| 2024-02-26 | 85.300 | 85.900 | 81.300 | 84.100 | 84.100 | 1,643,649 |
| 2024-02-22 | 87.500 | 89.000 | 85.000 | 85.500 | 85.500 | 1,129,068 |
| 2024-02-21 | 89.200 | 89.600 | 84.400 | 86.600 | 86.600 | 1,837,675 |
| 2024-02-20 | 91.000 | 91.300 | 88.300 | 89.800 | 89.800 | 856,545 |
| 2024-02-19 | 92.600 | 92.800 | 90.200 | 90.700 | 90.700 | 897,364 |
| 2024-02-16 | 93.900 | 93.900 | 91.000 | 92.000 | 92.000 | 536,939 |
| 2024-02-15 | 93.200 | 94.000 | 92.100 | 94.000 | 94.000 | 791,871 |
| 2024-02-14 | 94.100 | 94.300 | 92.500 | 93.300 | 93.300 | 603,510 |
| 2024-02-13 | 92.200 | 94.800 | 91.200 | 92.300 | 92.300 | 1,308,191 |
| 2024-02-12 | 93.000 | 93.400 | 91.000 | 92.000 | 92.000 | 887,315 |
| 2024-02-09 | 93.900 | 94.800 | 91.900 | 93.500 | 93.500 | 922,427 |
| 2024-02-08 | 96.200 | 96.200 | 93.400 | 95.000 | 95.000 | 1,109,092 |
| 2024-02-07 | 94.400 | 98.000 | 93.000 | 93.800 | 93.800 | 2,805,122 |
| 2024-02-06 | 94.400 | 96.700 | 93.300 | 94.400 | 94.400 | 2,091,184 |
| 2024-02-05 | 89.900 | 97.300 | 88.900 | 94.900 | 94.900 | 5,068,790 |
| 2024-02-02 | 91.000 | 91.000 | 89.000 | 89.800 | 89.800 | 1,399,513 |
| 2024-02-01 | 93.500 | 93.500 | 89.500 | 90.800 | 90.800 | 2,643,888 |
| 2024-01-31 | 94.200 | 94.500 | 93.300 | 93.800 | 93.800 | 1,395,476 |
| 2024-01-30 | 94.100 | 96.000 | 92.600 | 93.500 | 93.500 | 2,935,164 |
| 2024-01-29 | 99.000 | 100.40 | 85.500 | 99.400 | 99.400 | 8,482,542 |
| 2024-01-26 | 100.70 | 102.10 | 98.800 | 99.700 | 99.700 | 1,491,318 |
| 2024-01-25 | 98.900 | 102.50 | 97.100 | 100.20 | 100.20 | 2,815,242 |
| 2024-01-24 | 101.30 | 102.70 | 96.700 | 98.500 | 98.500 | 3,671,473 |
| 2024-01-23 | 104.60 | 106.00 | 100.30 | 100.50 | 100.50 | 4,195,379 |
| 2024-01-22 | 108.00 | 110.00 | 102.00 | 106.10 | 106.10 | 4,192,047 |
| 2024-01-19 | 104.90 | 111.60 | 104.10 | 108.20 | 108.20 | 11,968,974 |
| 2024-01-18 | 102.10 | 107.40 | 100.50 | 103.80 | 103.80 | 5,561,544 |
| 2024-01-17 | 102.70 | 105.30 | 98.200 | 102.50 | 102.50 | 3,258,761 |
| 2024-01-16 | 103.20 | 105.60 | 100.10 | 101.80 | 101.80 | 4,341,194 |
| 2024-01-15 | 96.000 | 107.40 | 92.700 | 94.400 | 94.400 | 6,332,563 |
| 2024-01-12 | 96.000 | 96.000 | 92.600 | 93.600 | 93.600 | 2,190,081 |
| 2024-01-11 | 100.10 | 102.90 | 92.600 | 95.500 | 95.500 | 7,780,699 |
| 2024-01-10 | 82.800 | 99.400 | 81.800 | 96.500 | 96.500 | 14,952,394 |
| 2024-01-09 | 83.000 | 83.000 | 80.600 | 81.500 | 81.500 | 1,098,007 |
| 2024-01-08 | 80.100 | 83.300 | 79.700 | 81.300 | 81.300 | 1,832,939 |
| 2024-01-05 | 79.500 | 80.200 | 79.100 | 79.800 | 79.800 | 622,175 |
| 2024-01-04 | 80.000 | 80.900 | 79.100 | 79.700 | 79.700 | 604,484 |
| 2024-01-03 | 77.400 | 81.000 | 77.100 | 79.300 | 79.300 | 782,055 |
| 2023-12-29 | 76.700 | 78.800 | 76.300 | 77.300 | 77.300 | 1,230,810 |
| 2023-12-28 | 79.300 | 79.300 | 76.800 | 77.700 | 77.700 | 1,249,657 |
| 2023-12-27 | 81.000 | 81.300 | 78.700 | 79.100 | 79.100 | 1,550,178 |
| 2023-12-26 | 81.400 | 82.600 | 79.200 | 80.300 | 80.300 | 1,754,608 |
| 2023-12-25 | 81.200 | 84.600 | 79.700 | 81.100 | 81.100 | 3,236,183 |
| 2023-12-22 | 79.700 | 81.900 | 78.900 | 79.500 | 79.500 | 1,282,043 |
| 2023-12-21 | 81.500 | 81.900 | 78.200 | 80.000 | 80.000 | 1,482,327 |
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.