SPB Birzha PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	167.00	178.50	166.30	176.30	176.30	4,512,912
2023-07-04	166.60	169.80	165.50	168.50	168.50	1,217,813
2023-07-03	164.90	168.50	164.90	166.20	166.20	732,643
2023-06-30	167.00	167.00	163.80	164.80	164.80	1,000,742
2023-06-29	169.30	170.20	162.50	166.90	166.90	1,152,519
2023-06-28	171.70	171.80	166.70	168.70	168.70	1,805,300
2023-06-27	164.50	171.50	162.20	169.30	169.30	2,177,600
2023-06-26	165.20	168.80	158.50	165.80	165.80	3,025,449
2023-06-23	169.90	174.00	160.50	169.50	169.50	3,263,508
2023-06-22	170.70	177.00	166.90	175.00	175.00	5,527,276
2023-06-21	174.00	177.50	169.00	170.90	170.90	3,338,784
2023-06-20	162.00	175.60	160.30	170.80	170.80	8,747,843
2023-06-19	161.30	162.10	159.10	161.50	161.50	1,184,217
2023-06-16	161.00	161.20	159.10	160.20	160.20	552,216
2023-06-15	161.40	161.70	158.00	160.40	160.40	1,211,457
2023-06-14	164.00	164.30	160.10	161.50	161.50	1,432,290
2023-06-13	160.20	163.70	160.20	162.20	162.20	1,059,813
2023-06-09	162.50	162.50	159.00	159.80	159.80	816,174
2023-06-08	160.00	162.60	159.10	159.90	159.90	1,215,182
2023-06-07	164.40	166.60	157.60	160.20	160.20	2,334,431
2023-06-06	158.90	165.00	156.00	164.00	164.00	3,575,368
2023-06-05	155.20	161.50	155.10	156.60	156.60	2,845,272
2023-06-02	154.90	156.70	154.10	155.20	155.20	722,822
2023-06-01	153.80	156.70	152.40	154.40	154.40	992,186
2023-05-31	153.00	155.20	151.70	153.40	153.40	591,268
2023-05-30	157.00	157.80	152.20	154.20	154.20	1,118,636
2023-05-29	154.30	159.50	153.20	157.70	157.70	1,883,516
2023-05-26	152.90	154.20	152.10	153.50	153.50	374,090
2023-05-25	154.50	154.50	151.50	152.80	152.80	444,188
2023-05-24	153.10	155.70	149.70	152.40	152.40	811,744
2023-05-23	152.60	154.20	147.20	150.70	150.70	740,879
2023-05-22	155.30	156.70	150.60	151.70	151.70	708,887
2023-05-19	154.40	155.80	152.60	154.20	154.20	601,210
2023-05-18	155.60	155.80	152.70	153.30	153.30	451,025
2023-05-17	155.30	155.30	152.20	154.70	154.70	612,864
2023-05-16	157.60	161.00	154.10	155.30	155.30	1,484,938
2023-05-15	151.20	155.50	150.80	152.40	152.40	748,502
2023-05-12	151.00	151.90	148.70	150.50	150.50	561,683
2023-05-11	153.10	155.30	148.20	153.50	153.50	1,289,869
2023-05-10	146.90	153.00	146.20	150.80	150.80	833,095
2023-05-08	148.00	148.60	146.20	146.90	146.90	230,511
2023-05-05	150.00	151.50	147.50	148.40	148.40	646,802
2023-05-04	146.00	150.00	145.70	148.70	148.70	600,446
2023-05-03	152.30	154.90	146.20	148.00	148.00	1,647,766
2023-05-02	159.50	162.40	148.60	152.70	152.70	1,925,320
2023-04-28	163.80	163.80	158.90	161.00	161.00	829,564
2023-04-27	164.00	165.30	160.70	162.30	162.30	1,262,689
2023-04-26	168.20	168.20	163.30	164.30	164.30	1,363,743
2023-04-25	168.00	171.20	163.00	165.60	165.60	2,968,825
2023-04-24	163.60	167.50	161.40	163.10	163.10	2,450,874
2023-04-21	161.10	167.70	160.60	162.20	162.20	2,600,968
2023-04-20	158.60	162.50	155.50	158.50	158.50	1,560,671
2023-04-19	162.00	162.10	155.30	158.40	158.40	1,650,759
2023-04-18	162.90	162.90	157.00	160.20	160.20	1,623,459
2023-04-17	155.60	163.00	155.40	161.50	161.50	3,577,959
2023-04-14	153.80	154.70	152.10	153.40	153.40	436,588
2023-04-13	154.10	155.60	152.50	153.50	153.50	614,352
2023-04-12	152.20	154.80	151.40	153.30	153.30	876,859
2023-04-11	155.90	156.20	151.00	152.10	152.10	1,491,306
2023-04-10	153.50	158.00	152.70	155.10	155.10	1,418,480

← NewerPage 15 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.