SPB Birzha PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	164.80	167.00	163.00	164.00	164.00	973,060
2023-09-26	163.70	165.00	161.30	164.30	164.30	461,652
2023-09-25	165.00	165.00	162.10	162.90	162.90	421,503
2023-09-22	159.50	166.00	157.00	162.40	162.40	911,817
2023-09-21	164.40	164.40	158.40	159.30	159.30	1,041,481
2023-09-20	167.40	167.80	156.30	163.00	163.00	2,118,949
2023-09-19	175.40	175.40	165.80	169.50	169.50	1,118,017
2023-09-18	174.20	177.40	173.00	174.60	174.60	1,215,191
2023-09-15	169.90	174.50	167.10	173.00	173.00	905,861
2023-09-14	175.00	175.00	165.80	171.10	171.10	1,358,782
2023-09-13	177.00	177.80	173.20	174.70	174.70	580,254
2023-09-12	173.40	181.00	172.10	177.60	177.60	1,764,125
2023-09-11	173.80	174.10	169.10	171.60	171.60	824,834
2023-09-08	174.00	176.20	170.50	173.60	173.60	861,942
2023-09-07	179.00	181.40	172.90	174.40	174.40	1,926,110
2023-09-06	181.70	181.70	177.20	178.90	178.90	1,154,634
2023-09-05	184.00	184.10	180.20	181.40	181.40	1,338,574
2023-09-04	181.30	184.30	181.00	183.50	183.50	1,357,574
2023-09-01	181.40	182.00	179.70	180.50	180.50	429,690
2023-08-31	182.30	183.50	179.50	180.80	180.80	885,869
2023-08-30	183.10	183.50	180.50	181.90	181.90	1,171,758
2023-08-29	184.10	184.20	181.60	182.80	182.80	911,814
2023-08-28	181.90	184.60	181.40	183.50	183.50	1,113,589
2023-08-25	182.90	183.10	179.20	182.00	182.00	852,499
2023-08-24	180.50	183.70	178.20	182.80	182.80	1,524,114
2023-08-23	184.50	186.80	177.10	182.20	182.20	3,299,388
2023-08-22	177.20	184.50	176.00	176.60	176.60	2,587,190
2023-08-21	176.70	179.10	174.40	177.00	177.00	1,059,386
2023-08-18	173.00	176.60	172.50	175.60	175.60	1,276,680
2023-08-17	170.80	173.00	167.00	171.20	171.20	994,487
2023-08-16	176.30	176.40	166.30	170.20	170.20	2,428,272
2023-08-15	175.00	179.80	168.30	175.00	175.00	1,652,171
2023-08-14	180.70	184.60	175.10	177.30	177.30	3,090,692
2023-08-11	181.00	181.90	178.50	180.40	180.40	1,126,854
2023-08-10	177.50	181.40	175.20	179.30	179.30	1,584,665
2023-08-09	176.70	177.80	175.00	176.40	176.40	1,315,368
2023-08-08	177.80	178.40	172.00	175.40	175.40	1,827,461
2023-08-07	179.50	181.90	175.30	178.20	178.20	2,175,081
2023-08-04	184.20	189.00	174.50	176.30	176.30	5,733,257
2023-08-03	184.80	185.90	182.20	183.80	183.80	1,924,727
2023-08-02	186.10	186.40	183.80	184.30	184.30	1,391,447
2023-08-01	188.20	188.50	182.60	184.90	184.90	2,561,179
2023-07-31	188.00	193.80	186.40	187.20	187.20	5,045,943
2023-07-28	189.50	189.80	186.10	186.70	186.70	1,614,311
2023-07-27	186.50	191.90	185.70	188.70	188.70	2,662,518
2023-07-26	189.10	189.40	184.30	185.80	185.80	1,633,369
2023-07-25	186.70	190.00	186.00	188.70	188.70	1,803,160
2023-07-24	185.50	186.30	182.10	185.00	185.00	1,291,028
2023-07-21	183.50	183.80	178.80	182.20	182.20	1,530,570
2023-07-20	189.80	189.90	181.40	184.00	184.00	2,433,262
2023-07-19	192.40	192.40	188.00	189.80	189.80	1,320,511
2023-07-18	187.50	194.00	186.30	191.10	191.10	3,416,547
2023-07-17	188.00	188.90	180.20	187.80	187.80	1,943,334
2023-07-14	190.00	190.50	185.20	187.60	187.60	1,857,289
2023-07-13	192.90	195.80	186.50	189.80	189.80	3,069,451
2023-07-12	189.00	196.50	185.50	192.80	192.80	5,797,013
2023-07-11	190.00	192.20	182.70	184.50	184.50	3,622,932
2023-07-10	175.90	189.90	174.50	185.30	185.30	5,966,773
2023-07-07	176.00	176.00	171.80	174.10	174.10	1,051,492
2023-07-06	176.00	181.00	171.70	173.80	173.80	3,414,856

← NewerPage 14 of 21 · 1,249 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.