SPB Birzha PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 83.800 | 83.800 | 81.200 | 81.800 | 81.800 | 1,464,321 |
| 2023-12-19 | 78.500 | 84.400 | 78.400 | 80.600 | 80.600 | 4,675,643 |
| 2023-12-18 | 74.900 | 76.800 | 74.100 | 76.600 | 76.600 | 1,412,112 |
| 2023-12-15 | 73.700 | 76.700 | 73.000 | 74.400 | 74.400 | 1,117,786 |
| 2023-12-14 | 78.000 | 79.700 | 73.400 | 74.700 | 74.700 | 1,940,637 |
| 2023-12-13 | 76.400 | 77.000 | 74.000 | 75.800 | 75.800 | 1,506,629 |
| 2023-12-12 | 78.200 | 78.800 | 76.300 | 76.700 | 76.700 | 932,483 |
| 2023-12-11 | 80.500 | 81.800 | 76.400 | 78.100 | 78.100 | 1,360,296 |
| 2023-12-08 | 81.300 | 82.600 | 79.000 | 79.600 | 79.600 | 948,222 |
| 2023-12-07 | 84.000 | 84.000 | 77.800 | 80.400 | 80.400 | 1,619,317 |
| 2023-12-06 | 80.000 | 85.200 | 78.800 | 81.000 | 81.000 | 4,668,081 |
| 2023-12-05 | 79.800 | 82.500 | 75.500 | 77.500 | 77.500 | 3,209,310 |
| 2023-12-04 | 89.100 | 89.100 | 79.000 | 82.300 | 82.300 | 3,919,098 |
| 2023-12-01 | 89.900 | 92.000 | 87.000 | 88.100 | 88.100 | 1,599,761 |
| 2023-11-30 | 88.300 | 94.300 | 86.600 | 90.000 | 90.000 | 5,319,042 |
| 2023-11-29 | 88.500 | 89.300 | 86.100 | 87.200 | 87.200 | 2,067,484 |
| 2023-11-28 | 91.800 | 92.900 | 86.000 | 90.000 | 90.000 | 4,256,650 |
| 2023-11-27 | 95.100 | 96.000 | 63.800 | 88.700 | 88.700 | 21,145,472 |
| 2023-11-24 | 99.100 | 100.40 | 95.000 | 99.300 | 99.300 | 1,685,563 |
| 2023-11-23 | 103.50 | 104.60 | 98.200 | 100.60 | 100.60 | 2,112,330 |
| 2023-11-22 | 103.50 | 107.50 | 102.90 | 103.90 | 103.90 | 1,452,997 |
| 2023-11-21 | 101.10 | 107.50 | 100.80 | 101.90 | 101.90 | 2,915,496 |
| 2023-11-20 | 103.00 | 104.00 | 98.300 | 99.900 | 99.900 | 1,742,709 |
| 2023-11-17 | 102.10 | 107.80 | 101.10 | 102.00 | 102.00 | 3,018,927 |
| 2023-11-16 | 110.60 | 114.70 | 102.60 | 104.40 | 104.40 | 8,016,251 |
| 2023-11-15 | 88.000 | 108.10 | 87.600 | 106.40 | 106.40 | 13,323,994 |
| 2023-11-14 | 96.100 | 96.100 | 86.900 | 89.000 | 89.000 | 5,062,857 |
| 2023-11-13 | 104.00 | 104.80 | 96.000 | 100.20 | 100.20 | 3,656,037 |
| 2023-11-10 | 104.50 | 105.40 | 99.100 | 103.30 | 103.30 | 5,144,927 |
| 2023-11-09 | 106.60 | 108.20 | 103.50 | 104.90 | 104.90 | 3,644,731 |
| 2023-11-08 | 103.90 | 108.80 | 101.90 | 102.60 | 102.60 | 8,556,275 |
| 2023-11-07 | 116.10 | 118.80 | 99.800 | 106.30 | 106.30 | 13,111,363 |
| 2023-11-06 | 122.50 | 123.50 | 114.10 | 117.60 | 117.60 | 7,408,032 |
| 2023-11-03 | 117.50 | 127.30 | 117.50 | 122.80 | 122.80 | 11,811,884 |
| 2023-11-02 | 161.00 | 161.10 | 122.40 | 129.60 | 129.60 | 28,189,568 |
| 2023-11-01 | 159.00 | 161.00 | 158.60 | 160.40 | 160.40 | 574,085 |
| 2023-10-31 | 160.00 | 161.10 | 158.10 | 158.80 | 158.80 | 515,800 |
| 2023-10-30 | 161.00 | 161.90 | 158.90 | 160.00 | 160.00 | 450,009 |
| 2023-10-27 | 162.00 | 164.20 | 158.10 | 161.70 | 161.70 | 877,227 |
| 2023-10-26 | 166.90 | 166.90 | 161.50 | 161.70 | 161.70 | 599,991 |
| 2023-10-25 | 166.10 | 168.20 | 164.10 | 166.00 | 166.00 | 684,623 |
| 2023-10-24 | 163.10 | 166.00 | 162.00 | 163.70 | 163.70 | 601,926 |
| 2023-10-23 | 164.00 | 164.80 | 162.20 | 163.00 | 163.00 | 405,867 |
| 2023-10-20 | 164.60 | 164.60 | 161.50 | 163.20 | 163.20 | 531,266 |
| 2023-10-19 | 165.40 | 166.30 | 160.50 | 163.70 | 163.70 | 808,062 |
| 2023-10-18 | 167.70 | 168.40 | 165.20 | 166.00 | 166.00 | 582,490 |
| 2023-10-17 | 169.90 | 170.00 | 166.00 | 169.40 | 169.40 | 953,031 |
| 2023-10-16 | 168.70 | 170.80 | 167.20 | 169.70 | 169.70 | 919,056 |
| 2023-10-13 | 167.90 | 173.00 | 166.10 | 169.20 | 169.20 | 2,430,305 |
| 2023-10-12 | 157.90 | 168.40 | 157.20 | 166.50 | 166.50 | 2,664,297 |
| 2023-10-11 | 160.60 | 162.00 | 157.60 | 160.30 | 160.30 | 618,870 |
| 2023-10-10 | 161.40 | 161.90 | 158.40 | 160.50 | 160.50 | 603,472 |
| 2023-10-09 | 160.00 | 163.90 | 157.10 | 158.50 | 158.50 | 810,184 |
| 2023-10-06 | 159.20 | 160.50 | 156.60 | 157.40 | 157.40 | 484,335 |
| 2023-10-05 | 161.90 | 162.50 | 157.60 | 158.40 | 158.40 | 615,822 |
| 2023-10-04 | 160.70 | 162.10 | 159.50 | 160.00 | 160.00 | 531,637 |
| 2023-10-03 | 161.70 | 163.30 | 159.20 | 160.60 | 160.60 | 474,768 |
| 2023-10-02 | 164.90 | 165.30 | 160.50 | 161.40 | 161.40 | 573,679 |
| 2023-09-29 | 166.20 | 166.50 | 163.70 | 164.10 | 164.10 | 566,343 |
| 2023-09-28 | 166.50 | 169.00 | 164.00 | 165.00 | 165.00 | 742,421 |
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.